Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 110.49 | 110.88 | 109.77 | 110.76 | 5,015,698 | +0.64(+0.58%) |
Oct 30, 2023 | 109.29 | 110.68 | 109.24 | 110.12 | 6,701,222 | +1.65(+1.52%) |
Oct 27, 2023 | 110.17 | 110.39 | 108.11 | 108.47 | 6,817,108 | -1.74(-1.58%) |
Oct 26, 2023 | 108.93 | 110.86 | 108.84 | 110.21 | 6,907,118 | +1.10(+1.01%) |
Oct 25, 2023 | 108.65 | 109.77 | 107.92 | 109.11 | 9,526,392 | -1.27(-1.15%) |
Oct 24, 2023 | 111.80 | 111.83 | 109.91 | 110.38 | 4,806,641 | -0.95(-0.85%) |
Oct 23, 2023 | 110.35 | 112.39 | 110.21 | 111.33 | 2,908,253 | +0.32(+0.29%) |
Oct 20, 2023 | 112.48 | 112.80 | 110.88 | 111.01 | 9,340,921 | -2.02(-1.79%) |
Oct 19, 2023 | 113.66 | 114.63 | 112.90 | 113.03 | 3,101,289 | -0.62(-0.55%) |
Oct 18, 2023 | 115.01 | 115.23 | 113.56 | 113.65 | 4,782,873 | -1.88(-1.63%) |
Oct 17, 2023 | 115.70 | 116.92 | 115.37 | 115.53 | 3,894,872 | -0.67(-0.58%) |
Oct 16, 2023 | 115.10 | 116.27 | 114.52 | 116.20 | 9,376,554 | +1.66(+1.45%) |
Oct 13, 2023 | 116.04 | 116.50 | 114.38 | 114.54 | 2,968,828 | -1.01(-0.87%) |
Oct 12, 2023 | 116.21 | 116.64 | 115.25 | 115.55 | 3,792,875 | -0.83(-0.71%) |
Oct 11, 2023 | 116.00 | 116.85 | 115.63 | 116.38 | 5,678,442 | +0.87(+0.75%) |
Oct 10, 2023 | 114.50 | 115.76 | 114.50 | 115.51 | 5,743,192 | +0.61(+0.53%) |
Oct 06, 2023 | 114.90 | 0 | -0.17(-0.15%) | |||
Oct 05, 2023 | 114.20 | 115.20 | 114.17 | 115.07 | 4,823,317 | +0.88(+0.77%) |
Oct 04, 2023 | 113.30 | 114.23 | 111.49 | 114.19 | 5,264,537 | +1.05(+0.93%) |
Oct 03, 2023 | 115.50 | 115.65 | 112.69 | 113.14 | 5,967,159 | -2.81(-2.42%) |
Oct 02, 2023 | 118.73 | 119.01 | 115.89 | 115.95 | 4,403,915 | -2.75(-2.32%) |
Sep 29, 2023 | 119.35 | 119.84 | 118.13 | 118.70 | 3,314,030 | -0.06(-0.05%) |
Sep 28, 2023 | 117.35 | 119.23 | 117.27 | 118.76 | 2,778,595 | +1.46(+1.24%) |
Sep 27, 2023 | 119.36 | 119.39 | 117.11 | 117.30 | 3,448,439 | -1.56(-1.31%) |
Sep 26, 2023 | 119.90 | 120.16 | 118.61 | 118.86 | 3,513,502 | -1.56(-1.30%) |
Sep 25, 2023 | 120.00 | 120.52 | 120.13 | 120.42 | 4,449,604 | +0.23(+0.19%) |
Sep 22, 2023 | 120.90 | 121.23 | 120.16 | 120.19 | 2,660,366 | -0.65(-0.54%) |
Sep 21, 2023 | 122.12 | 122.47 | 120.82 | 120.84 | 2,203,281 | -1.93(-1.57%) |
Sep 20, 2023 | 122.70 | 123.14 | 122.58 | 122.77 | 917,466 | +0.41(+0.34%) |
Sep 19, 2023 | 123.06 | 123.08 | 122.03 | 122.36 | 2,658,502 | -0.99(-0.80%) |
Sep 18, 2023 | 124.00 | 124.23 | 123.10 | 123.35 | 1,511,877 | -0.77(-0.62%) |
Sep 15, 2023 | 123.14 | 124.15 | 123.01 | 124.12 | 8,515,652 | +0.66(+0.53%) |
Sep 14, 2023 | 122.81 | 123.80 | 122.65 | 123.46 | 2,455,804 | +1.50(+1.23%) |
Sep 13, 2023 | 121.50 | 122.81 | 121.40 | 121.96 | 1,982,525 | +0.74(+0.61%) |
Sep 12, 2023 | 120.53 | 121.47 | 120.20 | 121.22 | 1,310,661 | +0.82(+0.68%) |
Sep 11, 2023 | 120.21 | 120.80 | 119.39 | 120.40 | 1,138,104 | +0.30(+0.25%) |
Sep 08, 2023 | 120.12 | 120.49 | 119.25 | 120.10 | 1,575,004 | -0.20(-0.17%) |
Sep 07, 2023 | 121.05 | 121.52 | 119.87 | 120.30 | 2,614,277 | -0.94(-0.78%) |
Sep 06, 2023 | 121.74 | 121.95 | 120.79 | 121.24 | 1,540,371 | -0.78(-0.64%) |
Sep 05, 2023 | 122.54 | 123.27 | 121.91 | 122.02 | 1,632,360 | -0.83(-0.68%) |
Sep 01, 2023 | 122.85 | 0 | +1.11(+0.91%) | |||
Aug 31, 2023 | 122.88 | 123.64 | 121.45 | 121.74 | 2,154,003 | -1.24(-1.01%) |
Aug 30, 2023 | 122.99 | 123.47 | 122.77 | 122.98 | 1,679,238 | +0.32(+0.26%) |
Aug 29, 2023 | 122.05 | 122.94 | 121.77 | 122.66 | 2,253,411 | +0.64(+0.52%) |
Aug 28, 2023 | 121.02 | 122.02 | 120.86 | 122.02 | 1,520,995 | +1.00(+0.83%) |
Aug 25, 2023 | 122.70 | 124.05 | 120.54 | 121.02 | 2,058,464 | -1.60(-1.30%) |
Aug 24, 2023 | 120.52 | 123.06 | 120.52 | 122.62 | 2,978,316 | +2.36(+1.96%) |
Aug 23, 2023 | 120.10 | 121.02 | 119.86 | 120.26 | 3,818,949 | +0.55(+0.46%) |
Aug 22, 2023 | 121.43 | 121.62 | 119.64 | 119.71 | 4,165,009 | -1.53(-1.26%) |
Aug 21, 2023 | 121.68 | 122.27 | 121.03 | 121.24 | 5,630,388 | -0.23(-0.19%) |
Aug 18, 2023 | 122.00 | 122.34 | 121.47 | 121.47 | 3,516,139 | -1.02(-0.83%) |
Aug 17, 2023 | 123.97 | 125.71 | 122.49 | 122.49 | 3,414,808 | -0.93(-0.75%) |
Aug 16, 2023 | 123.70 | 124.40 | 123.17 | 123.42 | 3,557,642 | -0.62(-0.50%) |
Aug 15, 2023 | 126.00 | 126.21 | 123.89 | 124.04 | 3,587,561 | -2.83(-2.23%) |
Aug 14, 2023 | 127.42 | 127.52 | 126.30 | 126.87 | 3,640,870 | -0.70(-0.55%) |
Aug 11, 2023 | 127.63 | 128.11 | 127.27 | 127.57 | 2,229,493 | -0.13(-0.10%) |
Aug 10, 2023 | 128.00 | 128.80 | 127.65 | 127.70 | 4,102,751 | +0.22(+0.17%) |
Aug 09, 2023 | 127.56 | 127.79 | 127.13 | 127.48 | 1,978,977 | +0.00(+0.00%) |
Aug 08, 2023 | 127.70 | 127.81 | 126.89 | 127.48 | 3,942,679 | -0.77(-0.60%) |
Aug 04, 2023 | 128.25 | 0 | +0.55(+0.43%) | |||
Aug 03, 2023 | 127.94 | 128.04 | 127.30 | 127.70 | 1,979,027 | -0.79(-0.61%) |
Aug 02, 2023 | 128.87 | 129.35 | 128.10 | 128.49 | 4,408,173 | -1.18(-0.91%) |