Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 102.83 | 103.39 | 101.81 | 103.09 | 22,781,216 | -0.03(-0.03%) |
Oct 30, 2023 | 102.98 | 103.64 | 102.47 | 103.12 | 19,878,862 | +0.32(+0.31%) |
Oct 27, 2023 | 106.05 | 106.99 | 102.22 | 102.80 | 23,710,790 | -2.00(-1.90%) |
Oct 26, 2023 | 104.65 | 105.51 | 103.72 | 104.79 | 19,249,560 | -0.96(-0.91%) |
Oct 25, 2023 | 105.69 | 106.64 | 105.31 | 105.76 | 22,643,938 | +0.19(+0.18%) |
Oct 24, 2023 | 106.84 | 106.95 | 105.30 | 105.56 | 17,233,876 | -1.03(-0.97%) |
Oct 23, 2023 | 107.74 | 108.06 | 105.84 | 106.59 | 18,661,344 | -1.59(-1.47%) |
Oct 20, 2023 | 109.97 | 110.36 | 107.90 | 108.18 | 23,046,716 | -1.89(-1.72%) |
Oct 19, 2023 | 109.78 | 110.99 | 108.42 | 110.07 | 21,531,982 | +0.07(+0.06%) |
Oct 18, 2023 | 108.90 | 110.43 | 108.78 | 110.00 | 24,004,414 | +1.52(+1.40%) |
Oct 17, 2023 | 106.87 | 108.88 | 106.82 | 108.48 | 20,298,612 | +1.40(+1.31%) |
Oct 16, 2023 | 107.62 | 107.79 | 106.28 | 107.08 | 18,943,748 | +0.08(+0.07%) |
Oct 13, 2023 | 105.21 | 107.32 | 105.03 | 107.00 | 31,102,234 | +3.31(+3.19%) |
Oct 12, 2023 | 104.78 | 105.03 | 103.32 | 103.69 | 32,083,494 | -0.02(-0.02%) |
Oct 11, 2023 | 104.17 | 104.37 | 102.09 | 103.71 | 59,566,400 | -3.86(-3.59%) |
Oct 10, 2023 | 108.12 | 108.54 | 107.25 | 107.57 | 14,250,783 | -0.46(-0.42%) |
Oct 09, 2023 | 107.56 | 109.14 | 106.66 | 108.03 | 22,960,400 | +3.65(+3.50%) |
Oct 06, 2023 | 102.97 | 105.44 | 102.37 | 104.37 | 26,047,302 | -1.77(-1.67%) |
Oct 05, 2023 | 106.94 | 108.01 | 105.87 | 106.15 | 20,652,010 | -2.44(-2.25%) |
Oct 04, 2023 | 111.07 | 111.11 | 107.62 | 108.59 | 20,142,542 | -4.22(-3.74%) |
Oct 03, 2023 | 112.43 | 113.40 | 112.03 | 112.81 | 13,652,153 | +0.20(+0.17%) |
Oct 02, 2023 | 114.46 | 114.72 | 111.56 | 112.61 | 14,778,431 | -1.90(-1.66%) |
Sep 29, 2023 | 115.99 | 116.07 | 113.69 | 114.51 | 19,317,772 | -1.84(-1.58%) |
Sep 28, 2023 | 116.85 | 117.55 | 115.11 | 116.35 | 17,251,136 | -0.71(-0.61%) |
Sep 27, 2023 | 114.81 | 117.36 | 114.34 | 117.06 | 24,676,834 | +3.69(+3.26%) |
Sep 26, 2023 | 112.49 | 113.68 | 112.36 | 113.37 | 12,120,846 | +0.17(+0.15%) |
Sep 25, 2023 | 112.09 | 113.48 | 112.85 | 113.20 | 11,614,926 | +1.26(+1.12%) |
Sep 22, 2023 | 112.69 | 113.64 | 111.81 | 111.94 | 13,553,949 | +0.17(+0.16%) |
Sep 21, 2023 | 113.93 | 114.31 | 111.61 | 111.77 | 14,790,805 | -1.60(-1.41%) |
Sep 20, 2023 | 113.50 | 114.94 | 113.28 | 113.36 | 12,476,644 | -0.91(-0.79%) |
Sep 19, 2023 | 115.52 | 115.74 | 113.57 | 114.27 | 12,900,762 | -0.30(-0.26%) |
Sep 18, 2023 | 114.46 | 115.15 | 113.66 | 114.57 | 14,420,645 | +0.91(+0.81%) |
Sep 15, 2023 | 114.82 | 115.42 | 113.46 | 113.66 | 35,494,684 | -1.77(-1.54%) |
Sep 14, 2023 | 114.48 | 115.56 | 114.27 | 115.43 | 15,617,067 | +2.03(+1.79%) |
Sep 13, 2023 | 114.35 | 114.88 | 112.88 | 113.40 | 13,833,692 | -1.02(-0.89%) |
Sep 12, 2023 | 112.33 | 114.59 | 112.26 | 114.42 | 20,769,128 | +3.24(+2.92%) |
Sep 11, 2023 | 113.15 | 113.64 | 110.60 | 111.18 | 14,775,760 | -1.41(-1.25%) |
Sep 08, 2023 | 111.54 | 113.02 | 111.34 | 112.59 | 14,669,362 | +1.62(+1.46%) |
Sep 07, 2023 | 111.66 | 112.83 | 110.73 | 110.98 | 13,599,135 | -0.55(-0.49%) |
Sep 06, 2023 | 110.52 | 111.60 | 110.28 | 111.52 | 13,681,124 | +0.96(+0.86%) |
Sep 05, 2023 | 111.12 | 112.80 | 110.54 | 110.57 | 18,792,020 | +0.01(+0.01%) |
Sep 01, 2023 | 109.27 | 110.85 | 109.27 | 110.56 | 15,241,277 | +2.27(+2.10%) |
Aug 31, 2023 | 108.22 | 108.51 | 107.73 | 108.29 | 17,968,742 | +0.30(+0.28%) |
Aug 30, 2023 | 107.56 | 108.24 | 107.11 | 107.99 | 12,241,125 | +1.04(+0.97%) |
Aug 29, 2023 | 106.80 | 107.15 | 105.59 | 106.94 | 9,923,610 | +0.63(+0.60%) |
Aug 28, 2023 | 105.62 | 107.17 | 105.61 | 106.31 | 10,660,073 | +0.89(+0.84%) |
Aug 25, 2023 | 104.63 | 106.09 | 103.84 | 105.42 | 13,943,251 | +1.85(+1.79%) |
Aug 24, 2023 | 103.64 | 104.95 | 103.30 | 103.58 | 11,108,009 | -0.78(-0.75%) |
Aug 23, 2023 | 104.25 | 104.50 | 102.96 | 104.35 | 11,740,957 | -0.92(-0.88%) |
Aug 22, 2023 | 106.32 | 106.86 | 105.13 | 105.28 | 10,801,000 | -0.59(-0.56%) |
Aug 21, 2023 | 107.48 | 108.08 | 105.32 | 105.87 | 11,388,544 | -1.30(-1.21%) |
Aug 18, 2023 | 104.83 | 107.32 | 104.81 | 107.17 | 16,659,038 | +1.60(+1.51%) |
Aug 17, 2023 | 104.62 | 107.27 | 104.62 | 105.57 | 17,204,668 | +2.01(+1.94%) |
Aug 16, 2023 | 105.45 | 106.48 | 103.50 | 103.56 | 14,728,788 | -1.77(-1.68%) |
Aug 15, 2023 | 107.86 | 107.97 | 105.15 | 105.34 | 15,315,829 | -2.78(-2.57%) |
Aug 14, 2023 | 107.88 | 108.17 | 107.01 | 108.11 | 13,424,987 | +0.09(+0.08%) |
Aug 11, 2023 | 106.62 | 108.26 | 106.31 | 108.03 | 14,541,755 | +1.65(+1.55%) |
Aug 10, 2023 | 106.44 | 107.83 | 105.72 | 106.37 | 16,392,466 | +0.54(+0.51%) |
Aug 09, 2023 | 105.01 | 106.66 | 104.63 | 105.83 | 20,643,794 | +1.77(+1.70%) |
Aug 08, 2023 | 102.43 | 104.08 | 101.27 | 104.07 | 14,559,528 | +0.51(+0.49%) |
Aug 07, 2023 | 104.23 | 104.73 | 102.88 | 103.55 | 12,842,000 | -0.21(-0.20%) |
Aug 04, 2023 | 104.29 | 105.52 | 103.68 | 103.77 | 14,782,471 | +0.29(+0.28%) |
Aug 03, 2023 | 102.29 | 104.21 | 101.72 | 103.48 | 17,543,312 | +1.77(+1.74%) |
Aug 02, 2023 | 102.65 | 102.76 | 101.01 | 101.71 | 13,963,050 | -1.28(-1.25%) |