Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 111.69 | 112.47 | 109.73 | 111.34 | 3,707,506 | +1.59(+1.45%) |
Oct 30, 2023 | 109.53 | 110.79 | 107.23 | 109.75 | 3,273,018 | +1.47(+1.36%) |
Oct 27, 2023 | 108.48 | 109.38 | 105.27 | 108.27 | 5,342,891 | +0.81(+0.75%) |
Oct 26, 2023 | 107.23 | 107.89 | 105.50 | 107.46 | 3,603,895 | -0.62(-0.58%) |
Oct 25, 2023 | 109.44 | 110.18 | 107.82 | 108.09 | 2,644,522 | -1.16(-1.06%) |
Oct 24, 2023 | 110.81 | 110.97 | 109.21 | 109.25 | 2,389,384 | -1.09(-0.99%) |
Oct 23, 2023 | 110.59 | 110.86 | 109.34 | 110.34 | 2,523,950 | -0.48(-0.43%) |
Oct 20, 2023 | 112.59 | 113.25 | 110.44 | 110.82 | 2,732,636 | -1.61(-1.43%) |
Oct 19, 2023 | 113.37 | 113.57 | 111.88 | 112.43 | 2,142,819 | -1.03(-0.91%) |
Oct 18, 2023 | 111.45 | 113.97 | 111.25 | 113.47 | 3,329,034 | +2.28(+2.05%) |
Oct 17, 2023 | 109.00 | 111.25 | 109.00 | 111.18 | 2,532,481 | +2.08(+1.91%) |
Oct 16, 2023 | 108.83 | 109.96 | 108.41 | 109.10 | 2,817,684 | +1.15(+1.07%) |
Oct 13, 2023 | 109.77 | 110.04 | 107.83 | 107.95 | 3,476,533 | -0.15(-0.14%) |
Oct 12, 2023 | 110.22 | 110.29 | 107.26 | 108.10 | 2,025,371 | -1.35(-1.23%) |
Oct 11, 2023 | 108.75 | 109.80 | 107.52 | 109.44 | 2,085,477 | -0.25(-0.23%) |
Oct 10, 2023 | 108.20 | 110.28 | 107.70 | 109.70 | 2,727,621 | +1.15(+1.06%) |
Oct 09, 2023 | 108.40 | 108.98 | 106.72 | 108.55 | 2,837,657 | +1.97(+1.85%) |
Oct 06, 2023 | 107.86 | 108.17 | 105.61 | 106.57 | 2,689,983 | -0.28(-0.26%) |
Oct 05, 2023 | 106.17 | 108.51 | 105.99 | 106.86 | 3,284,724 | -0.99(-0.91%) |
Oct 04, 2023 | 110.45 | 110.59 | 106.06 | 107.84 | 4,573,730 | -5.02(-4.45%) |
Oct 03, 2023 | 115.17 | 115.70 | 111.40 | 112.86 | 3,060,518 | -3.31(-2.85%) |
Oct 02, 2023 | 117.21 | 117.42 | 115.36 | 116.17 | 2,505,877 | -1.10(-0.94%) |
Sep 29, 2023 | 120.48 | 120.48 | 116.62 | 117.27 | 2,911,657 | -3.15(-2.62%) |
Sep 28, 2023 | 117.60 | 120.51 | 117.51 | 120.42 | 3,374,558 | +2.52(+2.14%) |
Sep 27, 2023 | 117.57 | 118.63 | 116.86 | 117.91 | 2,861,669 | +1.35(+1.16%) |
Sep 26, 2023 | 116.34 | 117.40 | 115.76 | 116.56 | 2,408,510 | -0.82(-0.70%) |
Sep 25, 2023 | 115.66 | 117.75 | 116.98 | 117.38 | 2,557,945 | +1.64(+1.42%) |
Sep 22, 2023 | 117.61 | 118.78 | 115.68 | 115.74 | 2,486,954 | -1.33(-1.13%) |
Sep 21, 2023 | 119.49 | 120.87 | 116.82 | 117.07 | 2,797,995 | -0.13(-0.11%) |
Sep 20, 2023 | 116.85 | 118.88 | 116.69 | 117.19 | 2,552,788 | -0.15(-0.13%) |
Sep 19, 2023 | 120.44 | 120.52 | 116.22 | 117.34 | 3,043,044 | -2.18(-1.82%) |
Sep 18, 2023 | 119.59 | 120.94 | 118.10 | 119.52 | 2,292,054 | +1.39(+1.17%) |
Sep 15, 2023 | 119.05 | 119.54 | 117.46 | 118.13 | 9,541,507 | -1.89(-1.58%) |
Sep 14, 2023 | 120.94 | 121.03 | 119.76 | 120.02 | 2,588,019 | -0.19(-0.16%) |
Sep 13, 2023 | 121.76 | 122.19 | 119.46 | 120.22 | 2,847,454 | -1.08(-0.89%) |
Sep 12, 2023 | 119.94 | 121.84 | 119.66 | 121.30 | 4,333,331 | +1.89(+1.59%) |
Sep 11, 2023 | 119.96 | 121.09 | 118.37 | 119.41 | 3,181,444 | +0.11(+0.09%) |
Sep 08, 2023 | 117.00 | 120.60 | 116.57 | 119.30 | 4,827,349 | +3.40(+2.93%) |
Sep 07, 2023 | 114.44 | 116.14 | 113.97 | 115.91 | 3,431,011 | +2.06(+1.81%) |
Sep 06, 2023 | 114.07 | 115.16 | 112.84 | 113.85 | 1,807,231 | -0.10(-0.09%) |
Sep 05, 2023 | 114.88 | 115.92 | 113.91 | 113.94 | 2,383,331 | -0.42(-0.37%) |
Sep 01, 2023 | 113.35 | 114.50 | 112.34 | 114.36 | 2,856,105 | +2.94(+2.64%) |
Aug 31, 2023 | 110.98 | 111.86 | 109.39 | 111.42 | 3,161,397 | +0.50(+0.45%) |
Aug 30, 2023 | 110.15 | 111.27 | 110.05 | 110.93 | 2,165,262 | +0.94(+0.85%) |
Aug 29, 2023 | 110.47 | 110.80 | 109.35 | 109.99 | 1,980,629 | -0.43(-0.39%) |
Aug 28, 2023 | 110.55 | 112.03 | 109.92 | 110.42 | 1,744,045 | -0.74(-0.67%) |
Aug 25, 2023 | 110.09 | 111.72 | 109.07 | 111.16 | 2,317,666 | +1.47(+1.34%) |
Aug 24, 2023 | 108.95 | 110.50 | 108.88 | 109.70 | 1,755,698 | +0.13(+0.11%) |
Aug 23, 2023 | 109.25 | 109.75 | 107.52 | 109.57 | 2,077,126 | -0.66(-0.60%) |
Aug 22, 2023 | 110.98 | 111.48 | 109.92 | 110.23 | 2,275,189 | -0.38(-0.34%) |
Aug 21, 2023 | 112.15 | 112.62 | 109.53 | 110.61 | 2,728,189 | -0.89(-0.80%) |
Aug 18, 2023 | 109.91 | 112.03 | 109.91 | 111.50 | 5,016,672 | +0.63(+0.57%) |
Aug 17, 2023 | 111.00 | 113.00 | 110.76 | 110.87 | 4,819,470 | +1.34(+1.22%) |
Aug 16, 2023 | 110.24 | 111.48 | 109.48 | 109.53 | 4,037,639 | -0.15(-0.14%) |
Aug 15, 2023 | 109.02 | 110.76 | 108.77 | 109.69 | 5,260,584 | -1.20(-1.08%) |
Aug 14, 2023 | 112.63 | 113.10 | 110.53 | 110.89 | 3,147,881 | -1.91(-1.69%) |
Aug 11, 2023 | 111.24 | 113.42 | 111.24 | 112.79 | 2,646,304 | +1.91(+1.72%) |
Aug 10, 2023 | 111.17 | 112.36 | 110.49 | 110.89 | 2,676,172 | +0.24(+0.22%) |
Aug 09, 2023 | 109.56 | 111.97 | 109.28 | 110.64 | 3,995,417 | +1.68(+1.54%) |
Aug 08, 2023 | 106.29 | 109.70 | 105.37 | 108.96 | 2,962,881 | +1.20(+1.11%) |
Aug 07, 2023 | 107.41 | 109.09 | 107.38 | 107.76 | 3,083,872 | +0.93(+0.87%) |
Aug 04, 2023 | 107.90 | 109.44 | 106.81 | 106.83 | 2,741,067 | +0.07(+0.06%) |
Aug 03, 2023 | 105.92 | 107.10 | 103.87 | 106.77 | 3,631,692 | +1.37(+1.30%) |
Aug 02, 2023 | 107.49 | 109.50 | 104.53 | 105.39 | 5,054,485 | -3.02(-2.78%) |