Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 108.69 | 110.11 | 107.31 | 109.64 | 2,176,048 | +1.50(+1.39%) |
Oct 30, 2023 | 107.48 | 108.84 | 105.77 | 108.14 | 1,288,760 | +1.66(+1.56%) |
Oct 27, 2023 | 106.83 | 108.63 | 104.32 | 106.49 | 1,757,939 | +0.36(+0.34%) |
Oct 26, 2023 | 103.97 | 106.59 | 102.26 | 106.12 | 2,123,743 | +4.63(+4.56%) |
Oct 25, 2023 | 102.94 | 104.08 | 101.26 | 101.49 | 724,763 | -2.10(-2.03%) |
Oct 24, 2023 | 102.83 | 104.43 | 102.76 | 103.59 | 694,407 | +0.85(+0.82%) |
Oct 23, 2023 | 102.51 | 104.06 | 102.18 | 102.74 | 920,522 | -1.44(-1.38%) |
Oct 20, 2023 | 104.58 | 105.86 | 103.97 | 104.18 | 1,521,959 | +0.05(+0.05%) |
Oct 19, 2023 | 103.86 | 107.01 | 103.86 | 104.13 | 1,907,705 | -0.40(-0.39%) |
Oct 18, 2023 | 103.89 | 105.45 | 102.24 | 104.54 | 1,028,815 | +0.18(+0.17%) |
Oct 17, 2023 | 101.45 | 107.20 | 101.27 | 104.36 | 1,710,962 | +1.42(+1.38%) |
Oct 16, 2023 | 103.88 | 104.48 | 102.22 | 102.94 | 1,150,403 | -0.40(-0.39%) |
Oct 13, 2023 | 103.87 | 104.81 | 102.52 | 103.34 | 1,548,137 | -0.68(-0.65%) |
Oct 12, 2023 | 106.98 | 107.50 | 103.86 | 104.02 | 2,562,361 | -3.31(-3.09%) |
Oct 11, 2023 | 112.84 | 114.51 | 107.26 | 107.34 | 3,566,123 | -4.42(-3.96%) |
Oct 10, 2023 | 113.40 | 115.24 | 110.96 | 111.76 | 2,330,683 | -3.79(-3.28%) |
Oct 09, 2023 | 114.76 | 115.97 | 114.28 | 115.55 | 784,405 | -0.10(-0.09%) |
Oct 06, 2023 | 113.20 | 116.53 | 112.57 | 115.64 | 711,587 | +1.61(+1.41%) |
Oct 05, 2023 | 113.27 | 115.24 | 113.16 | 114.04 | 665,151 | +0.29(+0.25%) |
Oct 04, 2023 | 112.58 | 114.25 | 111.80 | 113.75 | 751,703 | +1.88(+1.68%) |
Oct 03, 2023 | 113.07 | 113.73 | 111.61 | 111.87 | 857,364 | -2.35(-2.06%) |
Oct 02, 2023 | 114.73 | 116.24 | 112.14 | 114.22 | 1,424,959 | -2.42(-2.07%) |
Sep 29, 2023 | 119.06 | 119.55 | 115.52 | 116.64 | 964,281 | -0.05(-0.04%) |
Sep 28, 2023 | 116.64 | 117.45 | 115.85 | 116.69 | 903,014 | +0.50(+0.43%) |
Sep 27, 2023 | 118.61 | 118.85 | 115.54 | 116.19 | 911,694 | -2.18(-1.84%) |
Sep 26, 2023 | 119.33 | 119.79 | 117.86 | 118.37 | 484,171 | -2.18(-1.81%) |
Sep 25, 2023 | 118.65 | 120.79 | 119.36 | 120.55 | 510,359 | +1.47(+1.23%) |
Sep 22, 2023 | 121.34 | 122.49 | 119.07 | 119.08 | 727,468 | -2.26(-1.86%) |
Sep 21, 2023 | 122.15 | 123.12 | 121.32 | 121.34 | 861,686 | -2.02(-1.64%) |
Sep 20, 2023 | 122.38 | 125.01 | 121.70 | 123.36 | 727,295 | +1.98(+1.64%) |
Sep 19, 2023 | 121.63 | 122.47 | 120.91 | 121.38 | 461,184 | -0.07(-0.06%) |
Sep 18, 2023 | 122.71 | 122.99 | 119.97 | 121.45 | 673,444 | -1.52(-1.23%) |
Sep 15, 2023 | 123.01 | 123.63 | 121.72 | 122.96 | 1,050,101 | -0.70(-0.57%) |
Sep 14, 2023 | 121.01 | 124.22 | 120.76 | 123.67 | 796,724 | +3.71(+3.09%) |
Sep 13, 2023 | 120.25 | 121.61 | 119.33 | 119.96 | 833,586 | +0.00(+0.00%) |
Sep 12, 2023 | 118.26 | 120.22 | 117.83 | 119.96 | 799,592 | +1.85(+1.57%) |
Sep 11, 2023 | 116.25 | 118.51 | 115.89 | 118.11 | 777,671 | +1.91(+1.64%) |
Sep 08, 2023 | 116.64 | 117.64 | 115.68 | 116.21 | 843,947 | -0.17(-0.14%) |
Sep 07, 2023 | 116.86 | 117.80 | 116.35 | 116.37 | 964,359 | -0.51(-0.43%) |
Sep 06, 2023 | 118.10 | 118.17 | 116.25 | 116.88 | 701,435 | -1.27(-1.08%) |
Sep 05, 2023 | 118.42 | 119.38 | 117.04 | 118.15 | 466,458 | -1.12(-0.94%) |
Sep 01, 2023 | 120.45 | 120.89 | 119.03 | 119.28 | 525,750 | -0.44(-0.37%) |
Aug 31, 2023 | 120.99 | 121.52 | 119.45 | 119.72 | 886,005 | -1.30(-1.08%) |
Aug 30, 2023 | 121.24 | 121.55 | 120.46 | 121.02 | 407,000 | +0.33(+0.28%) |
Aug 29, 2023 | 120.69 | 121.02 | 119.83 | 120.69 | 569,019 | +0.04(+0.03%) |
Aug 28, 2023 | 121.80 | 122.14 | 120.17 | 120.65 | 477,993 | -0.58(-0.48%) |
Aug 25, 2023 | 122.59 | 122.59 | 121.08 | 121.22 | 720,334 | -0.77(-0.63%) |
Aug 24, 2023 | 121.07 | 123.52 | 120.77 | 122.00 | 754,354 | +0.82(+0.68%) |
Aug 23, 2023 | 119.23 | 121.21 | 118.36 | 121.17 | 616,942 | +2.90(+2.46%) |
Aug 22, 2023 | 117.59 | 118.39 | 116.72 | 118.27 | 477,702 | +1.31(+1.12%) |
Aug 21, 2023 | 118.02 | 118.22 | 115.97 | 116.96 | 548,256 | -1.33(-1.12%) |
Aug 18, 2023 | 117.31 | 118.43 | 117.05 | 118.29 | 408,396 | +0.51(+0.43%) |
Aug 17, 2023 | 118.50 | 119.41 | 117.70 | 117.78 | 440,700 | -0.82(-0.69%) |
Aug 16, 2023 | 119.43 | 120.30 | 118.07 | 118.60 | 657,044 | -0.93(-0.78%) |
Aug 15, 2023 | 120.70 | 121.27 | 119.28 | 119.53 | 633,701 | -1.56(-1.29%) |
Aug 14, 2023 | 122.30 | 122.45 | 120.63 | 121.10 | 670,265 | -1.52(-1.24%) |
Aug 11, 2023 | 122.36 | 123.57 | 122.21 | 122.61 | 584,212 | -0.37(-0.30%) |
Aug 10, 2023 | 124.60 | 125.53 | 122.38 | 122.98 | 670,636 | -1.45(-1.16%) |
Aug 09, 2023 | 124.08 | 124.99 | 123.45 | 124.43 | 375,805 | +0.23(+0.19%) |
Aug 08, 2023 | 125.58 | 125.83 | 122.95 | 124.20 | 528,544 | -2.21(-1.75%) |
Aug 07, 2023 | 125.14 | 126.62 | 124.42 | 126.41 | 581,131 | +1.27(+1.02%) |
Aug 04, 2023 | 126.83 | 127.57 | 124.53 | 125.14 | 1,088,963 | -1.68(-1.33%) |
Aug 03, 2023 | 125.86 | 126.92 | 124.56 | 126.82 | 1,004,120 | +0.11(+0.09%) |
Aug 02, 2023 | 126.89 | 127.53 | 125.68 | 126.71 | 715,552 | -0.34(-0.27%) |