Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 102.00 | 102.56 | 101.00 | 102.26 | 22,964,624 | -0.03(-0.03%) |
Oct 30, 2023 | 102.16 | 102.81 | 101.65 | 102.29 | 20,038,904 | +0.32(+0.31%) |
Oct 27, 2023 | 105.20 | 106.14 | 101.41 | 101.97 | 23,901,682 | -1.98(-1.90%) |
Oct 26, 2023 | 103.81 | 104.67 | 102.89 | 103.95 | 19,404,688 | -0.96(-0.91%) |
Oct 25, 2023 | 104.84 | 105.79 | 104.47 | 104.91 | 22,826,240 | +0.19(+0.19%) |
Oct 24, 2023 | 105.98 | 106.10 | 104.46 | 104.72 | 17,372,622 | -1.02(-0.97%) |
Oct 23, 2023 | 106.88 | 107.20 | 104.99 | 105.74 | 18,811,582 | -1.57(-1.47%) |
Oct 20, 2023 | 109.09 | 109.48 | 107.04 | 107.32 | 23,232,262 | -1.87(-1.72%) |
Oct 19, 2023 | 108.90 | 110.10 | 107.55 | 109.19 | 21,705,334 | +0.07(+0.06%) |
Oct 18, 2023 | 108.03 | 109.55 | 107.92 | 109.12 | 24,197,668 | +1.51(+1.40%) |
Oct 17, 2023 | 106.01 | 108.01 | 105.97 | 107.62 | 20,462,034 | +1.39(+1.31%) |
Oct 16, 2023 | 106.76 | 106.93 | 105.43 | 106.22 | 19,096,260 | +0.08(+0.07%) |
Oct 13, 2023 | 104.37 | 106.47 | 104.19 | 106.15 | 31,352,632 | +3.28(+3.19%) |
Oct 12, 2023 | 103.94 | 104.19 | 102.50 | 102.86 | 32,341,792 | -0.02(-0.02%) |
Oct 11, 2023 | 103.34 | 103.54 | 101.28 | 102.88 | 60,045,960 | -3.83(-3.59%) |
Oct 10, 2023 | 107.26 | 107.67 | 106.39 | 106.71 | 14,365,513 | -0.45(-0.42%) |
Oct 09, 2023 | 106.70 | 108.27 | 105.81 | 107.16 | 23,145,250 | +3.62(+3.50%) |
Oct 06, 2023 | 102.15 | 104.60 | 101.55 | 103.54 | 26,257,004 | -1.76(-1.67%) |
Oct 05, 2023 | 106.08 | 107.14 | 105.03 | 105.30 | 20,818,276 | -2.42(-2.25%) |
Oct 04, 2023 | 110.19 | 110.22 | 106.76 | 107.72 | 20,304,706 | -4.18(-3.74%) |
Oct 03, 2023 | 111.53 | 112.50 | 111.14 | 111.91 | 13,762,064 | +0.19(+0.17%) |
Oct 02, 2023 | 113.55 | 113.80 | 110.67 | 111.71 | 14,897,409 | -1.88(-1.66%) |
Sep 29, 2023 | 115.07 | 115.14 | 112.78 | 113.60 | 19,473,296 | -1.83(-1.58%) |
Sep 28, 2023 | 115.92 | 116.61 | 114.19 | 115.42 | 17,390,022 | -0.70(-0.61%) |
Sep 27, 2023 | 113.90 | 116.42 | 113.42 | 116.13 | 24,875,502 | +3.66(+3.26%) |
Sep 26, 2023 | 111.59 | 112.78 | 111.46 | 112.47 | 12,218,428 | +0.17(+0.15%) |
Sep 25, 2023 | 111.19 | 112.58 | 111.95 | 112.29 | 11,708,436 | +1.25(+1.12%) |
Sep 22, 2023 | 111.79 | 112.73 | 110.92 | 111.05 | 13,663,069 | +0.17(+0.16%) |
Sep 21, 2023 | 113.02 | 113.39 | 110.72 | 110.87 | 14,909,884 | -1.58(-1.41%) |
Sep 20, 2023 | 112.59 | 114.02 | 112.38 | 112.46 | 12,577,091 | -0.90(-0.79%) |
Sep 19, 2023 | 114.60 | 114.81 | 112.66 | 113.36 | 13,004,624 | -0.30(-0.26%) |
Sep 18, 2023 | 113.55 | 114.23 | 112.75 | 113.66 | 14,536,743 | +0.91(+0.81%) |
Sep 15, 2023 | 113.91 | 114.50 | 112.55 | 112.75 | 35,780,448 | -1.76(-1.54%) |
Sep 14, 2023 | 113.57 | 114.64 | 113.36 | 114.50 | 15,742,797 | +2.01(+1.79%) |
Sep 13, 2023 | 113.43 | 113.96 | 111.97 | 112.50 | 13,945,065 | -1.01(-0.89%) |
Sep 12, 2023 | 111.43 | 113.68 | 111.36 | 113.51 | 20,936,336 | +3.22(+2.92%) |
Sep 11, 2023 | 112.24 | 112.73 | 109.72 | 110.29 | 14,894,717 | -1.40(-1.25%) |
Sep 08, 2023 | 110.65 | 112.12 | 110.45 | 111.69 | 14,787,463 | +1.60(+1.46%) |
Sep 07, 2023 | 110.77 | 111.93 | 109.85 | 110.09 | 13,708,619 | -0.54(-0.49%) |
Sep 06, 2023 | 109.64 | 110.71 | 109.39 | 110.63 | 13,791,268 | +0.95(+0.86%) |
Sep 05, 2023 | 110.23 | 111.90 | 109.66 | 109.68 | 18,943,310 | +0.01(+0.01%) |
Sep 01, 2023 | 108.40 | 109.96 | 108.40 | 109.67 | 15,363,982 | +2.25(+2.10%) |
Aug 31, 2023 | 107.36 | 107.64 | 106.87 | 107.42 | 18,113,406 | +0.30(+0.28%) |
Aug 30, 2023 | 106.70 | 107.38 | 106.25 | 107.12 | 12,339,676 | +1.03(+0.97%) |
Aug 29, 2023 | 105.94 | 106.29 | 104.75 | 106.09 | 10,003,504 | +0.63(+0.60%) |
Aug 28, 2023 | 104.78 | 106.31 | 104.77 | 105.46 | 10,745,896 | +0.88(+0.84%) |
Aug 25, 2023 | 103.79 | 105.24 | 103.01 | 104.58 | 14,055,506 | +1.84(+1.79%) |
Aug 24, 2023 | 102.81 | 104.11 | 102.48 | 102.75 | 11,197,438 | -0.77(-0.75%) |
Aug 23, 2023 | 103.41 | 103.67 | 102.14 | 103.52 | 11,835,481 | -0.92(-0.88%) |
Aug 22, 2023 | 105.47 | 106.00 | 104.29 | 104.44 | 10,887,952 | -0.59(-0.56%) |
Aug 21, 2023 | 106.62 | 107.22 | 104.48 | 105.03 | 11,480,231 | -1.28(-1.21%) |
Aug 18, 2023 | 103.99 | 106.46 | 103.97 | 106.31 | 16,793,156 | +1.58(+1.51%) |
Aug 17, 2023 | 103.78 | 106.41 | 103.78 | 104.73 | 17,343,154 | +1.99(+1.94%) |
Aug 16, 2023 | 104.61 | 105.63 | 102.67 | 102.74 | 14,847,367 | -1.76(-1.68%) |
Aug 15, 2023 | 107.00 | 107.11 | 104.31 | 104.50 | 15,439,134 | -2.75(-2.57%) |
Aug 14, 2023 | 107.02 | 107.31 | 106.16 | 107.25 | 13,533,070 | +0.09(+0.08%) |
Aug 11, 2023 | 105.76 | 107.39 | 105.46 | 107.16 | 14,658,829 | +1.64(+1.55%) |
Aug 10, 2023 | 105.59 | 106.97 | 104.87 | 105.53 | 16,524,439 | +0.54(+0.51%) |
Aug 09, 2023 | 104.17 | 105.81 | 103.79 | 104.99 | 20,809,994 | +1.75(+1.70%) |
Aug 08, 2023 | 101.61 | 103.25 | 100.46 | 103.23 | 14,676,744 | +0.51(+0.49%) |
Aug 07, 2023 | 103.40 | 103.90 | 102.06 | 102.73 | 12,945,389 | -0.21(-0.20%) |
Aug 04, 2023 | 103.45 | 104.68 | 102.85 | 102.94 | 14,901,483 | +0.29(+0.28%) |
Aug 03, 2023 | 101.47 | 103.38 | 100.91 | 102.65 | 17,684,552 | +1.75(+1.74%) |
Aug 02, 2023 | 101.83 | 101.94 | 100.21 | 100.90 | 14,075,464 | -1.28(-1.25%) |