Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 106.64 | 107.53 | 105.05 | 107.31 | 6,580,365 | +1.14(+1.08%) |
Oct 30, 2023 | 105.07 | 107.65 | 104.55 | 106.17 | 6,737,148 | +1.35(+1.29%) |
Oct 27, 2023 | 105.26 | 106.23 | 104.21 | 104.82 | 7,405,827 | +0.83(+0.80%) |
Oct 26, 2023 | 103.14 | 104.83 | 102.73 | 104.00 | 8,836,979 | +0.83(+0.80%) |
Oct 25, 2023 | 107.14 | 107.61 | 102.82 | 103.17 | 8,700,690 | -4.54(-4.21%) |
Oct 24, 2023 | 107.62 | 108.63 | 106.77 | 107.71 | 8,710,048 | +0.72(+0.67%) |
Oct 23, 2023 | 106.28 | 108.87 | 106.02 | 106.99 | 6,782,405 | +0.03(+0.03%) |
Oct 20, 2023 | 109.81 | 109.89 | 106.96 | 106.96 | 7,877,608 | -2.61(-2.38%) |
Oct 19, 2023 | 110.66 | 112.64 | 109.14 | 109.57 | 10,674,885 | +0.30(+0.27%) |
Oct 18, 2023 | 109.35 | 110.39 | 108.34 | 109.27 | 7,285,505 | -1.20(-1.09%) |
Oct 17, 2023 | 107.14 | 110.54 | 106.36 | 110.47 | 7,446,924 | +1.66(+1.53%) |
Oct 16, 2023 | 107.41 | 109.37 | 107.72 | 108.81 | 6,351,652 | +1.82(+1.70%) |
Oct 13, 2023 | 110.00 | 110.25 | 106.87 | 106.99 | 6,133,175 | -2.75(-2.51%) |
Oct 12, 2023 | 110.26 | 110.48 | 108.62 | 109.74 | 5,453,098 | +0.33(+0.30%) |
Oct 11, 2023 | 110.55 | 110.91 | 107.89 | 109.41 | 6,476,089 | -1.17(-1.06%) |
Oct 10, 2023 | 109.79 | 111.25 | 108.73 | 110.58 | 6,350,369 | +0.50(+0.46%) |
Oct 09, 2023 | 108.62 | 110.26 | 107.80 | 110.08 | 4,786,456 | +0.91(+0.83%) |
Oct 06, 2023 | 109.17 | 109.61 | 106.39 | 109.17 | 8,054,454 | +1.06(+0.98%) |
Oct 05, 2023 | 108.01 | 108.76 | 107.28 | 108.11 | 5,193,612 | -0.05(-0.05%) |
Oct 04, 2023 | 109.10 | 109.36 | 107.13 | 108.16 | 7,301,268 | -0.33(-0.31%) |
Oct 03, 2023 | 109.11 | 110.53 | 107.70 | 108.50 | 7,867,312 | -0.90(-0.82%) |
Oct 02, 2023 | 108.70 | 110.07 | 107.92 | 109.39 | 5,841,140 | +0.04(+0.04%) |
Sep 29, 2023 | 110.16 | 110.50 | 108.94 | 109.35 | 4,946,674 | -0.04(-0.04%) |
Sep 28, 2023 | 108.07 | 110.19 | 107.50 | 109.39 | 4,996,528 | +1.87(+1.74%) |
Sep 27, 2023 | 109.03 | 109.11 | 105.78 | 107.52 | 7,340,110 | -0.51(-0.47%) |
Sep 26, 2023 | 108.16 | 108.94 | 107.66 | 108.03 | 6,660,562 | -0.70(-0.64%) |
Sep 25, 2023 | 105.20 | 108.78 | 107.70 | 108.73 | 6,887,059 | +2.71(+2.55%) |
Sep 22, 2023 | 107.10 | 108.09 | 105.71 | 106.02 | 7,075,832 | -0.28(-0.26%) |
Sep 21, 2023 | 106.32 | 107.90 | 106.19 | 106.30 | 7,117,920 | -1.24(-1.15%) |
Sep 20, 2023 | 110.02 | 110.08 | 107.48 | 107.54 | 7,188,729 | -1.48(-1.35%) |
Sep 19, 2023 | 110.47 | 110.61 | 108.22 | 109.02 | 5,747,282 | -2.00(-1.80%) |
Sep 18, 2023 | 111.15 | 112.08 | 110.73 | 111.02 | 5,147,442 | -0.38(-0.34%) |
Sep 15, 2023 | 112.22 | 113.42 | 110.73 | 111.40 | 12,716,768 | -0.89(-0.79%) |
Sep 14, 2023 | 112.02 | 112.98 | 111.26 | 112.29 | 7,247,970 | +1.38(+1.24%) |
Sep 13, 2023 | 109.86 | 111.85 | 109.81 | 110.91 | 8,258,010 | +1.39(+1.27%) |
Sep 12, 2023 | 107.89 | 111.00 | 107.83 | 109.52 | 9,629,429 | +0.94(+0.86%) |
Sep 11, 2023 | 109.56 | 110.12 | 107.15 | 108.58 | 19,054,034 | +4.08(+3.90%) |
Sep 08, 2023 | 104.54 | 105.43 | 103.89 | 104.51 | 10,228,511 | -0.26(-0.24%) |
Sep 07, 2023 | 108.90 | 108.99 | 104.44 | 104.76 | 18,223,438 | -8.15(-7.22%) |
Sep 06, 2023 | 114.22 | 114.92 | 111.88 | 112.92 | 7,527,140 | -1.84(-1.60%) |
Sep 05, 2023 | 113.14 | 115.26 | 113.14 | 114.76 | 7,408,156 | +1.15(+1.01%) |
Sep 01, 2023 | 113.92 | 113.92 | 112.65 | 113.61 | 5,393,727 | +0.84(+0.75%) |
Aug 31, 2023 | 110.70 | 113.39 | 110.70 | 112.77 | 8,086,082 | +1.24(+1.11%) |
Aug 30, 2023 | 110.83 | 111.72 | 109.95 | 111.53 | 6,591,023 | +0.29(+0.26%) |
Aug 29, 2023 | 108.06 | 111.45 | 108.06 | 111.24 | 7,128,729 | +2.05(+1.88%) |
Aug 28, 2023 | 108.82 | 109.69 | 108.15 | 109.19 | 4,414,724 | +1.33(+1.23%) |
Aug 25, 2023 | 106.46 | 108.06 | 105.36 | 107.86 | 6,822,024 | +1.77(+1.67%) |
Aug 24, 2023 | 109.66 | 110.06 | 105.75 | 106.09 | 8,895,363 | -2.60(-2.39%) |
Aug 23, 2023 | 106.90 | 109.04 | 106.42 | 108.69 | 7,027,611 | +1.66(+1.55%) |
Aug 22, 2023 | 108.98 | 109.35 | 106.70 | 107.03 | 4,692,907 | -1.18(-1.09%) |
Aug 21, 2023 | 107.39 | 108.49 | 106.57 | 108.21 | 6,687,192 | +0.57(+0.53%) |
Aug 18, 2023 | 106.39 | 108.06 | 106.08 | 107.64 | 6,530,372 | +0.02(+0.02%) |
Aug 17, 2023 | 107.73 | 108.65 | 107.22 | 107.62 | 6,392,053 | -0.07(-0.06%) |
Aug 16, 2023 | 108.87 | 109.42 | 107.60 | 107.69 | 6,572,398 | -1.50(-1.37%) |
Aug 15, 2023 | 110.81 | 110.98 | 108.91 | 109.19 | 6,998,141 | -2.29(-2.05%) |
Aug 14, 2023 | 111.34 | 111.97 | 110.29 | 111.48 | 8,734,575 | -0.58(-0.51%) |
Aug 11, 2023 | 111.58 | 112.89 | 111.18 | 112.05 | 5,842,849 | -0.98(-0.87%) |
Aug 10, 2023 | 115.06 | 115.75 | 112.50 | 113.03 | 6,365,440 | -0.94(-0.82%) |
Aug 09, 2023 | 114.61 | 115.47 | 113.92 | 113.97 | 5,769,576 | -1.06(-0.93%) |
Aug 08, 2023 | 114.39 | 115.25 | 113.37 | 115.04 | 9,137,386 | -1.64(-1.41%) |
Aug 07, 2023 | 119.48 | 120.00 | 115.29 | 116.68 | 7,881,164 | -2.11(-1.78%) |
Aug 04, 2023 | 115.13 | 119.28 | 115.13 | 118.79 | 12,947,445 | +2.74(+2.36%) |
Aug 03, 2023 | 114.35 | 116.45 | 112.33 | 116.05 | 29,934,906 | -10.38(-8.21%) |
Aug 02, 2023 | 127.30 | 128.65 | 125.96 | 126.44 | 13,985,932 | -2.70(-2.09%) |