Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 103.66 | 104.23 | 102.64 | 103.92 | 22,597,668 | -0.03(-0.03%) |
Oct 30, 2023 | 103.82 | 104.48 | 103.30 | 103.95 | 19,718,698 | +0.32(+0.31%) |
Oct 27, 2023 | 106.91 | 107.86 | 103.05 | 103.63 | 23,519,752 | -2.01(-1.91%) |
Oct 26, 2023 | 105.50 | 106.37 | 104.56 | 105.64 | 19,094,466 | -0.97(-0.91%) |
Oct 25, 2023 | 106.55 | 107.51 | 106.16 | 106.61 | 22,461,494 | +0.20(+0.18%) |
Oct 24, 2023 | 107.70 | 107.82 | 106.15 | 106.42 | 17,095,022 | -1.04(-0.97%) |
Oct 23, 2023 | 108.62 | 108.94 | 106.70 | 107.46 | 18,510,988 | -1.60(-1.47%) |
Oct 20, 2023 | 110.87 | 111.26 | 108.78 | 109.06 | 22,861,028 | -1.91(-1.72%) |
Oct 19, 2023 | 110.67 | 111.89 | 109.30 | 110.97 | 21,358,498 | +0.07(+0.06%) |
Oct 18, 2023 | 109.79 | 111.33 | 109.67 | 110.90 | 23,811,010 | +1.53(+1.40%) |
Oct 17, 2023 | 107.73 | 109.77 | 107.69 | 109.36 | 20,135,066 | +1.41(+1.31%) |
Oct 16, 2023 | 108.49 | 108.67 | 107.14 | 107.95 | 18,791,116 | +0.08(+0.07%) |
Oct 13, 2023 | 106.06 | 108.20 | 105.88 | 107.87 | 30,851,642 | +3.34(+3.19%) |
Oct 12, 2023 | 105.63 | 105.88 | 104.16 | 104.53 | 31,824,996 | -0.02(-0.02%) |
Oct 11, 2023 | 105.02 | 105.22 | 102.92 | 104.55 | 59,086,472 | -3.89(-3.59%) |
Oct 10, 2023 | 109.00 | 109.42 | 108.12 | 108.44 | 14,135,964 | -0.46(-0.42%) |
Oct 09, 2023 | 108.43 | 110.02 | 107.53 | 108.90 | 22,775,408 | +3.68(+3.50%) |
Oct 06, 2023 | 103.81 | 106.30 | 103.20 | 105.22 | 25,837,438 | -1.79(-1.67%) |
Oct 05, 2023 | 107.80 | 108.88 | 106.73 | 107.01 | 20,485,618 | -2.46(-2.25%) |
Oct 04, 2023 | 111.98 | 112.02 | 108.49 | 109.47 | 19,980,252 | -4.25(-3.74%) |
Oct 03, 2023 | 113.34 | 114.32 | 112.94 | 113.72 | 13,542,157 | +0.20(+0.17%) |
Oct 02, 2023 | 115.39 | 115.65 | 112.47 | 113.53 | 14,659,360 | -1.91(-1.66%) |
Sep 29, 2023 | 116.93 | 117.01 | 114.61 | 115.44 | 19,162,128 | -1.86(-1.58%) |
Sep 28, 2023 | 117.80 | 118.50 | 116.05 | 117.30 | 17,112,144 | -0.72(-0.61%) |
Sep 27, 2023 | 115.75 | 118.31 | 115.27 | 118.01 | 24,478,012 | +3.72(+3.26%) |
Sep 26, 2023 | 113.40 | 114.61 | 113.27 | 114.29 | 12,023,188 | +0.18(+0.16%) |
Sep 25, 2023 | 113.00 | 114.41 | 113.77 | 114.12 | 11,521,344 | +1.27(+1.12%) |
Sep 22, 2023 | 113.61 | 114.56 | 112.72 | 112.85 | 13,444,744 | +0.18(+0.16%) |
Sep 21, 2023 | 114.85 | 115.24 | 112.52 | 112.67 | 14,671,636 | -1.61(-1.41%) |
Sep 20, 2023 | 114.42 | 115.87 | 114.20 | 114.28 | 12,376,119 | -0.91(-0.79%) |
Sep 19, 2023 | 116.46 | 116.68 | 114.49 | 115.20 | 12,796,820 | -0.31(-0.26%) |
Sep 18, 2023 | 115.39 | 116.09 | 114.58 | 115.50 | 14,304,457 | +0.92(+0.81%) |
Sep 15, 2023 | 115.76 | 116.36 | 114.38 | 114.58 | 35,208,704 | -1.79(-1.54%) |
Sep 14, 2023 | 115.41 | 116.50 | 115.20 | 116.36 | 15,491,240 | +2.04(+1.79%) |
Sep 13, 2023 | 115.28 | 115.81 | 113.79 | 114.32 | 13,722,234 | -1.03(-0.89%) |
Sep 12, 2023 | 113.24 | 115.53 | 113.17 | 115.35 | 20,601,790 | +3.27(+2.92%) |
Sep 11, 2023 | 114.07 | 114.56 | 111.50 | 112.08 | 14,656,711 | -1.42(-1.25%) |
Sep 08, 2023 | 112.45 | 113.94 | 112.24 | 113.51 | 14,551,171 | +1.63(+1.46%) |
Sep 07, 2023 | 112.56 | 113.74 | 111.63 | 111.88 | 13,489,567 | -0.55(-0.49%) |
Sep 06, 2023 | 111.42 | 112.51 | 111.17 | 112.43 | 13,570,895 | +0.96(+0.86%) |
Sep 05, 2023 | 112.03 | 113.72 | 111.44 | 111.47 | 18,640,612 | +0.01(+0.01%) |
Sep 01, 2023 | 110.16 | 111.75 | 110.16 | 111.46 | 15,118,478 | +2.29(+2.10%) |
Aug 31, 2023 | 109.10 | 109.39 | 108.60 | 109.17 | 17,823,968 | +0.30(+0.28%) |
Aug 30, 2023 | 108.43 | 109.12 | 107.98 | 108.86 | 12,142,498 | +1.05(+0.97%) |
Aug 29, 2023 | 107.67 | 108.02 | 106.45 | 107.81 | 9,843,656 | +0.64(+0.60%) |
Aug 28, 2023 | 106.48 | 108.04 | 106.47 | 107.17 | 10,574,185 | +0.89(+0.84%) |
Aug 25, 2023 | 105.48 | 106.95 | 104.68 | 106.28 | 13,830,910 | +1.87(+1.79%) |
Aug 24, 2023 | 104.48 | 105.81 | 104.14 | 104.42 | 11,018,512 | -0.78(-0.75%) |
Aug 23, 2023 | 105.09 | 105.35 | 103.80 | 105.20 | 11,646,360 | -0.93(-0.88%) |
Aug 22, 2023 | 107.19 | 107.72 | 105.99 | 106.13 | 10,713,976 | -0.60(-0.56%) |
Aug 21, 2023 | 108.35 | 108.96 | 106.17 | 106.73 | 11,296,786 | -1.31(-1.21%) |
Aug 18, 2023 | 105.68 | 108.19 | 105.66 | 108.04 | 16,524,816 | +1.61(+1.51%) |
Aug 17, 2023 | 105.47 | 108.14 | 105.47 | 106.43 | 17,066,048 | +2.02(+1.94%) |
Aug 16, 2023 | 106.31 | 107.34 | 104.34 | 104.41 | 14,610,118 | -1.79(-1.68%) |
Aug 15, 2023 | 108.74 | 108.84 | 106.00 | 106.19 | 15,192,429 | -2.80(-2.57%) |
Aug 14, 2023 | 108.76 | 109.05 | 107.88 | 108.99 | 13,316,822 | +0.09(+0.08%) |
Aug 11, 2023 | 107.48 | 109.14 | 107.17 | 108.90 | 14,424,592 | +1.67(+1.55%) |
Aug 10, 2023 | 107.31 | 108.71 | 106.58 | 107.24 | 16,260,391 | +0.55(+0.51%) |
Aug 09, 2023 | 105.86 | 107.53 | 105.48 | 106.69 | 20,477,466 | +1.78(+1.70%) |
Aug 08, 2023 | 103.27 | 104.93 | 102.09 | 104.91 | 14,442,222 | +0.52(+0.49%) |
Aug 07, 2023 | 105.08 | 105.58 | 103.72 | 104.39 | 12,738,532 | -0.21(-0.20%) |
Aug 04, 2023 | 105.14 | 106.38 | 104.52 | 104.61 | 14,663,369 | +0.29(+0.28%) |
Aug 03, 2023 | 103.12 | 105.06 | 102.54 | 104.32 | 17,401,966 | +1.78(+1.74%) |
Aug 02, 2023 | 103.48 | 103.59 | 101.83 | 102.53 | 13,850,549 | -1.30(-1.25%) |