Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 101.59 | 101.91 | 98.50 | 100.28 | 1,505,026 | -0.33(-0.33%) |
Oct 30, 2023 | 100.34 | 101.19 | 98.58 | 100.61 | 1,486,583 | -0.45(-0.44%) |
Oct 27, 2023 | 102.31 | 102.59 | 100.40 | 101.06 | 1,298,304 | -0.80(-0.79%) |
Oct 26, 2023 | 100.40 | 102.62 | 100.22 | 101.86 | 1,767,256 | +2.07(+2.08%) |
Oct 25, 2023 | 101.92 | 102.27 | 99.03 | 99.79 | 1,269,328 | -3.28(-3.18%) |
Oct 24, 2023 | 104.16 | 105.08 | 102.40 | 103.07 | 1,412,094 | -1.61(-1.54%) |
Oct 23, 2023 | 105.06 | 107.02 | 104.40 | 104.68 | 1,423,230 | -1.41(-1.33%) |
Oct 20, 2023 | 109.35 | 109.46 | 105.67 | 106.09 | 1,148,440 | -2.82(-2.59%) |
Oct 19, 2023 | 111.70 | 112.51 | 108.86 | 108.91 | 1,262,641 | -3.39(-3.02%) |
Oct 18, 2023 | 113.96 | 114.26 | 111.57 | 112.30 | 771,422 | -2.70(-2.35%) |
Oct 17, 2023 | 114.66 | 116.49 | 114.18 | 115.00 | 1,104,433 | -0.68(-0.59%) |
Oct 16, 2023 | 115.28 | 116.46 | 113.96 | 115.67 | 1,308,148 | +1.38(+1.20%) |
Oct 13, 2023 | 116.59 | 116.76 | 113.42 | 114.30 | 1,348,061 | -1.98(-1.70%) |
Oct 12, 2023 | 117.66 | 117.86 | 115.60 | 116.28 | 947,121 | -2.07(-1.75%) |
Oct 11, 2023 | 118.46 | 118.68 | 117.16 | 118.35 | 1,156,971 | +0.99(+0.84%) |
Oct 10, 2023 | 117.00 | 118.08 | 115.54 | 117.36 | 784,496 | +0.54(+0.46%) |
Oct 09, 2023 | 114.10 | 117.23 | 113.99 | 116.82 | 837,933 | +2.08(+1.81%) |
Oct 06, 2023 | 111.99 | 115.03 | 111.65 | 114.74 | 1,123,330 | +1.89(+1.67%) |
Oct 05, 2023 | 112.67 | 113.14 | 111.52 | 112.85 | 1,252,681 | +0.19(+0.17%) |
Oct 04, 2023 | 114.20 | 114.44 | 111.57 | 112.66 | 1,749,120 | -0.41(-0.36%) |
Oct 03, 2023 | 114.94 | 115.84 | 112.95 | 113.06 | 1,441,193 | -2.40(-2.08%) |
Oct 02, 2023 | 117.56 | 118.39 | 114.84 | 115.46 | 975,127 | -2.24(-1.90%) |
Sep 29, 2023 | 118.88 | 118.92 | 116.78 | 117.70 | 1,447,675 | +0.73(+0.63%) |
Sep 28, 2023 | 117.08 | 117.88 | 116.15 | 116.96 | 879,011 | +0.30(+0.26%) |
Sep 27, 2023 | 118.24 | 119.16 | 116.07 | 116.66 | 1,118,029 | -0.25(-0.22%) |
Sep 26, 2023 | 117.54 | 118.42 | 116.43 | 116.91 | 989,557 | -1.62(-1.36%) |
Sep 25, 2023 | 119.43 | 118.97 | 118.14 | 118.53 | 947,417 | -1.57(-1.31%) |
Sep 22, 2023 | 118.68 | 120.98 | 118.36 | 120.10 | 1,867,217 | +1.42(+1.20%) |
Sep 21, 2023 | 122.13 | 122.56 | 118.45 | 118.68 | 1,471,250 | -4.79(-3.88%) |
Sep 20, 2023 | 124.72 | 125.02 | 123.37 | 123.47 | 879,183 | -0.14(-0.12%) |
Sep 19, 2023 | 122.86 | 123.98 | 122.82 | 123.61 | 1,196,896 | +1.05(+0.86%) |
Sep 18, 2023 | 123.91 | 123.91 | 121.65 | 122.56 | 1,127,537 | -1.41(-1.14%) |
Sep 15, 2023 | 121.40 | 124.32 | 120.85 | 123.97 | 2,561,375 | +1.79(+1.47%) |
Sep 14, 2023 | 121.01 | 122.34 | 120.39 | 122.18 | 1,765,959 | +2.10(+1.75%) |
Sep 13, 2023 | 121.82 | 121.97 | 119.32 | 120.08 | 1,119,705 | -2.07(-1.70%) |
Sep 12, 2023 | 121.65 | 122.26 | 120.80 | 122.15 | 944,536 | +0.01(+0.01%) |
Sep 11, 2023 | 121.91 | 122.53 | 120.92 | 122.14 | 958,105 | +0.39(+0.32%) |
Sep 08, 2023 | 122.83 | 123.07 | 121.71 | 121.76 | 1,175,497 | -0.82(-0.67%) |
Sep 07, 2023 | 121.66 | 122.98 | 121.25 | 122.58 | 1,293,249 | +0.66(+0.54%) |
Sep 06, 2023 | 123.19 | 123.48 | 120.82 | 121.92 | 1,722,644 | -1.10(-0.89%) |
Sep 05, 2023 | 123.78 | 124.24 | 122.93 | 123.02 | 1,383,787 | -1.09(-0.88%) |
Sep 01, 2023 | 124.86 | 126.32 | 123.37 | 124.11 | 1,004,459 | +0.14(+0.12%) |
Aug 31, 2023 | 125.64 | 125.80 | 123.75 | 123.96 | 1,192,458 | -1.88(-1.49%) |
Aug 30, 2023 | 125.94 | 126.40 | 125.01 | 125.84 | 939,809 | +0.05(+0.04%) |
Aug 29, 2023 | 123.56 | 125.84 | 123.47 | 125.79 | 1,137,309 | +1.97(+1.59%) |
Aug 28, 2023 | 123.55 | 125.06 | 123.30 | 123.82 | 1,157,208 | +0.58(+0.47%) |
Aug 25, 2023 | 123.39 | 123.75 | 121.76 | 123.24 | 1,290,598 | +0.45(+0.37%) |
Aug 24, 2023 | 123.31 | 124.76 | 122.56 | 122.79 | 2,010,038 | -0.05(-0.04%) |
Aug 23, 2023 | 122.86 | 123.77 | 122.14 | 122.83 | 1,752,980 | +0.97(+0.80%) |
Aug 22, 2023 | 123.15 | 123.26 | 121.37 | 121.86 | 1,708,531 | -0.80(-0.65%) |
Aug 21, 2023 | 121.86 | 123.13 | 120.77 | 122.66 | 1,579,240 | +0.45(+0.37%) |
Aug 18, 2023 | 121.05 | 122.42 | 120.72 | 122.21 | 2,326,286 | +0.41(+0.33%) |
Aug 17, 2023 | 122.95 | 124.30 | 121.78 | 121.80 | 2,411,082 | -1.54(-1.25%) |
Aug 16, 2023 | 124.41 | 124.58 | 123.11 | 123.34 | 2,109,131 | -0.87(-0.70%) |
Aug 15, 2023 | 124.27 | 125.97 | 124.20 | 124.21 | 2,324,898 | -1.18(-0.94%) |
Aug 14, 2023 | 125.94 | 127.09 | 124.80 | 125.40 | 2,045,288 | -0.81(-0.64%) |
Aug 11, 2023 | 124.42 | 126.43 | 124.42 | 126.21 | 2,151,314 | +1.09(+0.87%) |
Aug 10, 2023 | 125.31 | 126.40 | 124.46 | 125.12 | 2,158,054 | -0.23(-0.18%) |
Aug 09, 2023 | 123.40 | 126.28 | 122.45 | 125.35 | 2,382,306 | +1.32(+1.06%) |
Aug 08, 2023 | 125.27 | 125.49 | 123.14 | 124.03 | 2,066,898 | -2.26(-1.79%) |
Aug 07, 2023 | 121.77 | 126.47 | 121.76 | 126.29 | 2,919,780 | +5.20(+4.30%) |
Aug 04, 2023 | 124.89 | 125.27 | 119.14 | 121.09 | 6,582,004 | -13.25(-9.86%) |
Aug 03, 2023 | 131.61 | 134.38 | 130.19 | 134.34 | 2,386,420 | +2.50(+1.90%) |
Aug 02, 2023 | 131.65 | 132.72 | 131.16 | 131.83 | 2,130,904 | -0.68(-0.52%) |