Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 124.09 | 127.06 | 124.09 | 126.56 | 2,505,728 | +2.63(+2.12%) |
Oct 30, 2023 | 122.53 | 124.03 | 121.91 | 123.93 | 1,789,608 | +2.14(+1.76%) |
Oct 27, 2023 | 123.09 | 123.28 | 121.03 | 121.79 | 2,461,787 | -2.29(-1.85%) |
Oct 26, 2023 | 124.05 | 125.01 | 123.35 | 124.08 | 1,850,737 | +0.42(+0.34%) |
Oct 25, 2023 | 123.46 | 125.39 | 122.99 | 123.66 | 2,026,575 | +0.89(+0.72%) |
Oct 24, 2023 | 121.92 | 122.99 | 120.97 | 122.77 | 2,486,687 | +2.43(+2.02%) |
Oct 23, 2023 | 121.03 | 121.78 | 120.21 | 120.34 | 1,017,398 | -1.34(-1.10%) |
Oct 20, 2023 | 123.53 | 124.24 | 121.64 | 121.68 | 1,530,484 | -1.53(-1.24%) |
Oct 19, 2023 | 125.36 | 127.52 | 122.92 | 123.21 | 1,886,445 | -2.64(-2.10%) |
Oct 18, 2023 | 126.56 | 127.33 | 125.43 | 125.85 | 1,667,921 | -0.50(-0.40%) |
Oct 17, 2023 | 123.62 | 127.67 | 123.61 | 126.35 | 3,433,578 | +2.96(+2.40%) |
Oct 16, 2023 | 119.52 | 126.30 | 118.14 | 123.39 | 4,032,178 | +4.54(+3.82%) |
Oct 13, 2023 | 114.22 | 119.40 | 114.22 | 118.85 | 2,933,377 | +6.26(+5.56%) |
Oct 12, 2023 | 113.87 | 113.87 | 111.66 | 112.58 | 1,139,114 | -0.78(-0.69%) |
Oct 11, 2023 | 113.35 | 114.23 | 112.62 | 113.36 | 952,945 | +0.05(+0.04%) |
Oct 10, 2023 | 113.04 | 114.05 | 112.55 | 113.31 | 1,263,348 | +0.54(+0.48%) |
Oct 09, 2023 | 111.37 | 113.00 | 111.04 | 112.77 | 842,070 | +1.01(+0.90%) |
Oct 06, 2023 | 110.81 | 112.57 | 110.47 | 111.76 | 1,201,945 | +0.77(+0.69%) |
Oct 05, 2023 | 110.06 | 111.45 | 109.38 | 110.99 | 1,027,298 | +0.91(+0.83%) |
Oct 04, 2023 | 108.77 | 110.26 | 107.67 | 110.08 | 1,022,318 | +1.52(+1.40%) |
Oct 03, 2023 | 108.94 | 109.92 | 107.99 | 108.56 | 1,207,579 | -0.99(-0.90%) |
Oct 02, 2023 | 109.57 | 110.11 | 108.68 | 109.55 | 1,354,651 | -0.49(-0.45%) |
Sep 29, 2023 | 111.03 | 111.31 | 109.89 | 110.05 | 1,222,530 | -1.07(-0.96%) |
Sep 28, 2023 | 111.77 | 112.23 | 110.96 | 111.11 | 921,281 | -0.52(-0.47%) |
Sep 27, 2023 | 111.37 | 112.06 | 110.06 | 111.64 | 1,278,509 | -0.25(-0.22%) |
Sep 26, 2023 | 113.42 | 113.95 | 111.34 | 111.88 | 1,262,631 | -1.95(-1.71%) |
Sep 25, 2023 | 112.32 | 114.66 | 113.63 | 113.83 | 2,007,991 | +1.14(+1.01%) |
Sep 22, 2023 | 113.00 | 113.46 | 112.13 | 112.69 | 1,762,695 | +0.24(+0.21%) |
Sep 21, 2023 | 112.67 | 113.65 | 111.13 | 112.45 | 1,959,429 | -0.30(-0.26%) |
Sep 20, 2023 | 112.57 | 114.37 | 112.00 | 112.75 | 2,168,726 | +0.76(+0.68%) |
Sep 19, 2023 | 110.14 | 113.05 | 109.76 | 111.99 | 2,687,524 | +2.31(+2.11%) |
Sep 18, 2023 | 107.90 | 109.99 | 106.83 | 109.68 | 2,167,106 | +2.23(+2.08%) |
Sep 15, 2023 | 108.61 | 108.69 | 107.33 | 107.45 | 2,937,873 | -1.75(-1.60%) |
Sep 14, 2023 | 108.42 | 109.67 | 107.71 | 109.19 | 2,617,360 | +1.63(+1.51%) |
Sep 13, 2023 | 108.65 | 109.14 | 106.80 | 107.57 | 2,477,141 | -0.58(-0.54%) |
Sep 12, 2023 | 106.74 | 108.58 | 106.53 | 108.15 | 1,321,547 | +1.69(+1.59%) |
Sep 11, 2023 | 105.73 | 107.14 | 105.43 | 106.46 | 1,403,940 | +1.56(+1.49%) |
Sep 08, 2023 | 106.33 | 106.43 | 104.55 | 104.90 | 1,728,665 | -1.51(-1.42%) |
Sep 07, 2023 | 106.74 | 107.72 | 106.18 | 106.41 | 1,512,324 | -0.20(-0.19%) |
Sep 06, 2023 | 106.00 | 107.59 | 105.57 | 106.61 | 1,377,165 | +0.70(+0.66%) |
Sep 05, 2023 | 108.99 | 109.20 | 105.84 | 105.91 | 1,462,679 | -3.30(-3.02%) |
Sep 01, 2023 | 107.26 | 109.55 | 106.82 | 109.20 | 1,346,525 | +2.72(+2.55%) |
Aug 31, 2023 | 108.39 | 108.39 | 106.36 | 106.49 | 2,246,404 | -1.43(-1.33%) |
Aug 30, 2023 | 104.28 | 108.12 | 104.28 | 107.92 | 1,878,949 | +3.55(+3.40%) |
Aug 29, 2023 | 103.65 | 104.75 | 102.86 | 104.38 | 1,202,614 | +1.12(+1.08%) |
Aug 28, 2023 | 103.37 | 104.10 | 102.55 | 103.26 | 1,049,353 | +0.28(+0.27%) |
Aug 25, 2023 | 103.22 | 104.56 | 102.69 | 102.98 | 1,242,742 | -0.20(-0.19%) |
Aug 24, 2023 | 103.17 | 104.98 | 102.94 | 103.18 | 1,127,832 | -0.27(-0.26%) |
Aug 23, 2023 | 102.97 | 104.28 | 102.97 | 103.45 | 915,912 | +0.49(+0.47%) |
Aug 22, 2023 | 102.91 | 104.01 | 102.43 | 102.97 | 1,022,806 | -0.17(-0.16%) |
Aug 21, 2023 | 103.88 | 104.38 | 102.15 | 103.13 | 1,580,326 | -0.88(-0.85%) |
Aug 18, 2023 | 105.04 | 106.11 | 103.89 | 104.01 | 1,494,833 | -1.68(-1.59%) |
Aug 17, 2023 | 108.31 | 109.23 | 105.50 | 105.70 | 1,760,571 | -1.79(-1.67%) |
Aug 16, 2023 | 104.81 | 108.39 | 104.28 | 107.49 | 2,316,561 | +4.57(+4.44%) |
Aug 15, 2023 | 103.03 | 103.97 | 102.50 | 102.92 | 1,504,940 | -1.79(-1.71%) |
Aug 14, 2023 | 106.75 | 107.18 | 104.12 | 104.71 | 1,556,077 | -2.10(-1.96%) |
Aug 11, 2023 | 108.46 | 108.84 | 106.47 | 106.80 | 1,394,038 | -1.62(-1.49%) |
Aug 10, 2023 | 108.13 | 110.05 | 108.13 | 108.42 | 1,023,007 | +1.07(+0.99%) |
Aug 09, 2023 | 108.01 | 109.30 | 107.27 | 107.35 | 1,075,612 | -0.82(-0.76%) |
Aug 08, 2023 | 107.20 | 108.81 | 106.31 | 108.18 | 1,462,914 | -0.29(-0.27%) |
Aug 07, 2023 | 108.20 | 109.68 | 107.75 | 108.47 | 924,631 | +0.85(+0.79%) |
Aug 04, 2023 | 109.04 | 109.05 | 107.25 | 107.62 | 1,550,079 | -1.46(-1.34%) |
Aug 03, 2023 | 103.78 | 109.62 | 103.68 | 109.08 | 2,784,447 | +4.75(+4.55%) |
Aug 02, 2023 | 109.45 | 109.93 | 103.23 | 104.33 | 2,903,602 | -6.39(-5.77%) |