Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 111.09 | 112.22 | 110.09 | 112.17 | 2,279,350 | +1.55(+1.40%) |
Oct 30, 2023 | 109.94 | 111.01 | 108.84 | 110.62 | 2,353,984 | +1.62(+1.48%) |
Oct 27, 2023 | 111.36 | 111.53 | 108.57 | 109.00 | 1,892,872 | -3.06(-2.73%) |
Oct 26, 2023 | 109.00 | 112.92 | 108.60 | 112.06 | 3,373,010 | +3.01(+2.76%) |
Oct 25, 2023 | 108.36 | 109.36 | 107.20 | 109.05 | 2,260,091 | +0.01(+0.01%) |
Oct 24, 2023 | 107.98 | 109.99 | 107.91 | 109.04 | 2,724,417 | +1.54(+1.43%) |
Oct 23, 2023 | 109.17 | 110.88 | 107.25 | 107.50 | 3,131,495 | -2.07(-1.89%) |
Oct 20, 2023 | 113.47 | 113.65 | 109.21 | 109.57 | 2,924,012 | -3.76(-3.32%) |
Oct 19, 2023 | 112.78 | 116.58 | 112.71 | 113.33 | 2,926,702 | -0.03(-0.03%) |
Oct 18, 2023 | 115.71 | 116.56 | 113.07 | 113.36 | 2,589,421 | -3.37(-2.89%) |
Oct 17, 2023 | 115.39 | 119.00 | 115.23 | 116.73 | 2,667,757 | +0.98(+0.85%) |
Oct 16, 2023 | 115.55 | 116.47 | 113.25 | 115.75 | 2,242,417 | +1.51(+1.32%) |
Oct 13, 2023 | 116.67 | 117.10 | 112.42 | 114.24 | 5,767,267 | -3.08(-2.62%) |
Oct 12, 2023 | 118.86 | 119.07 | 116.85 | 117.32 | 2,582,083 | -1.37(-1.16%) |
Oct 11, 2023 | 119.01 | 120.15 | 118.02 | 118.69 | 1,902,978 | +0.49(+0.42%) |
Oct 10, 2023 | 118.06 | 119.93 | 117.43 | 118.20 | 2,267,247 | +1.32(+1.13%) |
Oct 09, 2023 | 115.47 | 117.32 | 114.77 | 116.88 | 2,487,156 | +0.52(+0.45%) |
Oct 06, 2023 | 115.66 | 118.23 | 114.36 | 116.35 | 2,150,403 | -0.06(-0.05%) |
Oct 05, 2023 | 115.39 | 117.00 | 115.18 | 116.41 | 2,784,602 | +0.27(+0.23%) |
Oct 04, 2023 | 115.72 | 116.77 | 115.22 | 116.14 | 2,427,524 | +0.31(+0.27%) |
Oct 03, 2023 | 116.65 | 117.98 | 115.43 | 115.83 | 2,363,488 | -0.23(-0.20%) |
Oct 02, 2023 | 118.00 | 118.36 | 115.86 | 116.06 | 2,061,399 | -2.66(-2.24%) |
Sep 29, 2023 | 119.87 | 120.70 | 118.41 | 118.72 | 1,809,399 | -0.06(-0.05%) |
Sep 28, 2023 | 117.96 | 119.40 | 117.63 | 118.78 | 1,751,729 | +0.99(+0.84%) |
Sep 27, 2023 | 117.86 | 118.08 | 116.15 | 117.79 | 2,237,443 | +0.21(+0.18%) |
Sep 26, 2023 | 117.31 | 118.36 | 116.69 | 117.58 | 2,130,024 | -1.00(-0.84%) |
Sep 25, 2023 | 116.40 | 118.64 | 117.72 | 118.58 | 1,415,186 | +1.71(+1.46%) |
Sep 22, 2023 | 118.39 | 118.46 | 116.67 | 116.86 | 1,415,965 | -1.28(-1.08%) |
Sep 21, 2023 | 119.03 | 120.53 | 118.09 | 118.14 | 1,552,763 | -1.72(-1.44%) |
Sep 20, 2023 | 121.08 | 121.51 | 119.77 | 119.86 | 1,747,182 | -0.23(-0.19%) |
Sep 19, 2023 | 120.98 | 121.35 | 119.14 | 120.09 | 1,225,614 | -0.47(-0.39%) |
Sep 18, 2023 | 121.84 | 122.04 | 120.39 | 120.57 | 1,480,095 | -1.61(-1.32%) |
Sep 15, 2023 | 121.86 | 123.24 | 121.55 | 122.18 | 3,742,905 | -0.60(-0.49%) |
Sep 14, 2023 | 120.69 | 123.17 | 120.69 | 122.78 | 2,478,366 | +3.25(+2.72%) |
Sep 13, 2023 | 121.84 | 122.46 | 118.80 | 119.53 | 2,840,945 | -1.20(-0.99%) |
Sep 12, 2023 | 114.28 | 121.07 | 114.11 | 120.73 | 5,078,276 | +6.61(+5.79%) |
Sep 11, 2023 | 114.20 | 115.48 | 113.76 | 114.13 | 1,284,357 | +1.05(+0.93%) |
Sep 08, 2023 | 112.48 | 113.27 | 111.23 | 113.07 | 2,169,137 | +1.12(+1.00%) |
Sep 07, 2023 | 113.14 | 114.68 | 111.90 | 111.95 | 2,077,936 | -2.50(-2.19%) |
Sep 06, 2023 | 116.04 | 116.19 | 113.65 | 114.46 | 1,904,446 | -2.06(-1.77%) |
Sep 05, 2023 | 117.72 | 119.15 | 116.44 | 116.52 | 1,659,579 | -1.67(-1.42%) |
Sep 01, 2023 | 117.70 | 119.33 | 116.88 | 118.19 | 1,277,997 | +1.44(+1.23%) |
Aug 31, 2023 | 117.04 | 118.38 | 116.03 | 116.75 | 2,048,925 | +0.24(+0.21%) |
Aug 30, 2023 | 116.40 | 116.96 | 115.78 | 116.51 | 1,260,009 | -0.11(-0.09%) |
Aug 29, 2023 | 114.81 | 117.20 | 114.53 | 116.61 | 1,356,518 | +2.11(+1.84%) |
Aug 28, 2023 | 114.75 | 116.09 | 114.17 | 114.50 | 1,263,322 | +0.65(+0.57%) |
Aug 25, 2023 | 114.35 | 115.17 | 113.24 | 113.86 | 1,855,841 | +0.07(+0.06%) |
Aug 24, 2023 | 115.37 | 117.44 | 113.76 | 113.79 | 3,286,674 | -1.68(-1.46%) |
Aug 23, 2023 | 115.05 | 115.76 | 114.23 | 115.47 | 1,727,150 | +0.38(+0.33%) |
Aug 22, 2023 | 118.84 | 119.38 | 114.89 | 115.09 | 1,549,176 | -3.78(-3.18%) |
Aug 21, 2023 | 119.59 | 119.88 | 117.51 | 118.88 | 1,232,349 | -0.26(-0.22%) |
Aug 18, 2023 | 118.03 | 119.71 | 118.03 | 119.14 | 1,392,428 | -0.29(-0.24%) |
Aug 17, 2023 | 119.09 | 120.49 | 118.65 | 119.43 | 1,562,900 | +0.74(+0.63%) |
Aug 16, 2023 | 118.92 | 119.61 | 118.07 | 118.68 | 1,667,414 | -0.84(-0.70%) |
Aug 15, 2023 | 121.30 | 121.59 | 119.14 | 119.52 | 2,151,925 | -3.56(-2.89%) |
Aug 14, 2023 | 124.61 | 125.09 | 122.29 | 123.08 | 1,418,260 | -2.57(-2.05%) |
Aug 11, 2023 | 123.15 | 125.67 | 123.00 | 125.66 | 1,244,479 | +1.79(+1.44%) |
Aug 10, 2023 | 123.82 | 125.53 | 123.05 | 123.87 | 1,714,209 | +0.72(+0.58%) |
Aug 09, 2023 | 124.58 | 124.58 | 123.09 | 123.15 | 1,788,671 | -2.61(-2.08%) |
Aug 08, 2023 | 124.82 | 125.86 | 121.14 | 125.76 | 2,922,208 | -2.27(-1.77%) |
Aug 07, 2023 | 127.88 | 128.49 | 127.12 | 128.03 | 1,756,536 | +0.91(+0.72%) |
Aug 04, 2023 | 128.47 | 129.31 | 126.40 | 127.12 | 2,956,363 | -1.51(-1.17%) |
Aug 03, 2023 | 129.41 | 129.71 | 128.06 | 128.63 | 2,247,138 | -1.06(-0.82%) |
Aug 02, 2023 | 129.70 | 130.18 | 128.35 | 129.70 | 2,070,752 | -1.27(-0.97%) |