Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 104.68 | 105.83 | 104.45 | 105.39 | 1,410,372 | +1.19(+1.15%) |
Oct 30, 2023 | 104.32 | 104.98 | 103.29 | 104.20 | 727,862 | +0.31(+0.30%) |
Oct 27, 2023 | 106.21 | 106.79 | 103.22 | 103.88 | 865,025 | -2.58(-2.43%) |
Oct 26, 2023 | 106.18 | 107.68 | 106.04 | 106.47 | 807,421 | +0.40(+0.38%) |
Oct 25, 2023 | 105.82 | 106.88 | 105.60 | 106.07 | 996,217 | -0.31(-0.29%) |
Oct 24, 2023 | 106.33 | 106.78 | 105.75 | 106.38 | 520,249 | +0.86(+0.82%) |
Oct 23, 2023 | 105.39 | 106.81 | 105.19 | 105.52 | 598,019 | -0.97(-0.91%) |
Oct 20, 2023 | 108.52 | 109.05 | 106.43 | 106.49 | 858,085 | -1.29(-1.20%) |
Oct 19, 2023 | 109.09 | 109.75 | 107.47 | 107.78 | 816,653 | -1.74(-1.59%) |
Oct 18, 2023 | 110.01 | 110.26 | 108.98 | 109.52 | 942,373 | -0.83(-0.75%) |
Oct 17, 2023 | 108.69 | 111.07 | 108.69 | 110.35 | 633,989 | +0.47(+0.43%) |
Oct 16, 2023 | 110.28 | 110.63 | 109.09 | 109.88 | 969,278 | +0.26(+0.24%) |
Oct 13, 2023 | 109.65 | 110.51 | 109.10 | 109.62 | 780,981 | +0.84(+0.77%) |
Oct 12, 2023 | 109.64 | 110.36 | 108.04 | 108.78 | 711,453 | -0.66(-0.60%) |
Oct 11, 2023 | 108.61 | 109.52 | 108.24 | 109.43 | 936,056 | +0.97(+0.89%) |
Oct 10, 2023 | 107.38 | 109.02 | 107.18 | 108.46 | 779,654 | +1.09(+1.01%) |
Oct 09, 2023 | 106.35 | 107.56 | 106.35 | 107.38 | 670,317 | +1.11(+1.05%) |
Oct 06, 2023 | 104.09 | 106.48 | 103.36 | 106.26 | 1,242,950 | +1.09(+1.03%) |
Oct 05, 2023 | 104.15 | 105.70 | 103.05 | 105.17 | 1,339,466 | +1.11(+1.06%) |
Oct 04, 2023 | 102.86 | 104.13 | 101.51 | 104.07 | 1,594,235 | +1.93(+1.89%) |
Oct 03, 2023 | 99.87 | 102.69 | 98.87 | 102.14 | 1,422,449 | +1.55(+1.54%) |
Oct 02, 2023 | 103.24 | 103.35 | 99.73 | 100.59 | 1,452,944 | -3.10(-2.99%) |
Sep 29, 2023 | 104.67 | 105.01 | 103.16 | 103.70 | 1,050,963 | +0.02(+0.02%) |
Sep 28, 2023 | 104.87 | 104.87 | 103.34 | 103.68 | 1,423,517 | -0.54(-0.52%) |
Sep 27, 2023 | 104.62 | 105.41 | 104.14 | 104.22 | 1,418,628 | -0.51(-0.49%) |
Sep 26, 2023 | 107.87 | 108.01 | 104.50 | 104.72 | 1,215,179 | -3.43(-3.17%) |
Sep 25, 2023 | 108.18 | 108.49 | 108.01 | 108.15 | 788,737 | -0.36(-0.33%) |
Sep 22, 2023 | 109.06 | 109.36 | 108.19 | 108.51 | 747,223 | -0.77(-0.71%) |
Sep 21, 2023 | 111.79 | 111.79 | 109.24 | 109.29 | 628,504 | -2.47(-2.21%) |
Sep 20, 2023 | 112.18 | 112.78 | 111.49 | 111.75 | 457,742 | +0.07(+0.06%) |
Sep 19, 2023 | 112.07 | 112.54 | 111.48 | 111.69 | 599,979 | -0.40(-0.36%) |
Sep 18, 2023 | 112.52 | 113.08 | 112.02 | 112.09 | 705,069 | -0.50(-0.44%) |
Sep 15, 2023 | 113.61 | 114.02 | 112.24 | 112.58 | 2,536,885 | -1.32(-1.16%) |
Sep 14, 2023 | 113.40 | 114.11 | 113.32 | 113.91 | 692,979 | +1.08(+0.95%) |
Sep 13, 2023 | 111.71 | 113.79 | 111.71 | 112.83 | 729,578 | +1.35(+1.21%) |
Sep 12, 2023 | 111.54 | 111.79 | 110.67 | 111.48 | 819,208 | -0.05(-0.04%) |
Sep 11, 2023 | 111.44 | 112.20 | 111.10 | 111.53 | 629,821 | -0.24(-0.22%) |
Sep 08, 2023 | 112.00 | 112.55 | 111.44 | 111.77 | 568,931 | +0.15(+0.13%) |
Sep 07, 2023 | 110.82 | 112.14 | 109.88 | 111.63 | 697,990 | +1.72(+1.57%) |
Sep 06, 2023 | 109.81 | 110.19 | 109.22 | 109.90 | 741,315 | +0.05(+0.04%) |
Sep 05, 2023 | 112.62 | 113.59 | 109.66 | 109.85 | 928,877 | -3.18(-2.82%) |
Sep 01, 2023 | 113.91 | 114.67 | 112.34 | 113.04 | 505,139 | -0.47(-0.41%) |
Aug 31, 2023 | 115.07 | 115.42 | 113.49 | 113.50 | 891,843 | -1.38(-1.20%) |
Aug 30, 2023 | 114.67 | 115.44 | 114.26 | 114.89 | 449,232 | +0.11(+0.09%) |
Aug 29, 2023 | 114.18 | 114.82 | 113.27 | 114.78 | 565,012 | +0.43(+0.38%) |
Aug 28, 2023 | 114.92 | 115.24 | 113.82 | 114.35 | 511,030 | -0.87(-0.76%) |
Aug 25, 2023 | 114.54 | 115.57 | 114.19 | 115.22 | 805,582 | +1.27(+1.12%) |
Aug 24, 2023 | 113.61 | 115.39 | 113.42 | 113.95 | 599,727 | -0.11(-0.09%) |
Aug 23, 2023 | 114.98 | 115.26 | 113.50 | 114.05 | 707,184 | -0.49(-0.43%) |
Aug 22, 2023 | 114.29 | 115.11 | 113.79 | 114.54 | 527,779 | +0.26(+0.23%) |
Aug 21, 2023 | 114.73 | 114.85 | 113.08 | 114.28 | 501,550 | -0.22(-0.19%) |
Aug 18, 2023 | 113.06 | 114.86 | 113.06 | 114.49 | 680,254 | +1.00(+0.88%) |
Aug 17, 2023 | 112.33 | 114.56 | 112.33 | 113.50 | 872,620 | +0.99(+0.88%) |
Aug 16, 2023 | 111.76 | 112.82 | 111.47 | 112.50 | 430,189 | +0.93(+0.84%) |
Aug 15, 2023 | 112.64 | 112.64 | 111.39 | 111.57 | 601,583 | -1.51(-1.33%) |
Aug 14, 2023 | 114.35 | 114.35 | 112.26 | 113.08 | 542,641 | -1.18(-1.03%) |
Aug 11, 2023 | 113.67 | 114.39 | 113.27 | 114.25 | 571,960 | +0.49(+0.43%) |
Aug 10, 2023 | 114.25 | 115.23 | 113.44 | 113.77 | 458,546 | -0.51(-0.44%) |
Aug 09, 2023 | 113.50 | 115.06 | 112.95 | 114.27 | 634,589 | +0.33(+0.29%) |
Aug 08, 2023 | 114.81 | 115.18 | 112.89 | 113.94 | 962,473 | -0.83(-0.72%) |
Aug 07, 2023 | 114.07 | 115.19 | 113.77 | 114.77 | 1,054,671 | +0.70(+0.61%) |
Aug 04, 2023 | 115.28 | 116.74 | 113.76 | 114.07 | 1,242,274 | -1.04(-0.90%) |
Aug 03, 2023 | 119.34 | 119.49 | 114.48 | 115.11 | 1,155,082 | -3.06(-2.59%) |
Aug 02, 2023 | 116.80 | 119.30 | 116.57 | 118.17 | 1,422,130 | +0.41(+0.35%) |