Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 109.31 | 112.29 | 108.66 | 110.38 | 321,615 | +2.03(+1.87%) |
Oct 30, 2023 | 109.06 | 109.85 | 107.31 | 108.35 | 158,368 | +0.69(+0.64%) |
Oct 27, 2023 | 108.02 | 109.40 | 105.88 | 107.66 | 164,307 | +0.12(+0.11%) |
Oct 26, 2023 | 107.02 | 109.33 | 105.68 | 107.54 | 298,881 | +2.43(+2.31%) |
Oct 25, 2023 | 108.54 | 108.54 | 104.79 | 105.11 | 237,858 | -4.33(-3.96%) |
Oct 24, 2023 | 109.83 | 110.89 | 108.57 | 109.44 | 175,750 | -0.18(-0.16%) |
Oct 23, 2023 | 108.73 | 111.52 | 108.73 | 109.62 | 173,353 | +0.08(+0.07%) |
Oct 20, 2023 | 109.98 | 111.83 | 108.85 | 109.54 | 403,889 | +0.24(+0.22%) |
Oct 19, 2023 | 111.80 | 112.25 | 108.76 | 109.30 | 250,949 | -2.12(-1.91%) |
Oct 18, 2023 | 115.01 | 115.58 | 111.38 | 111.42 | 184,627 | -4.91(-4.22%) |
Oct 17, 2023 | 115.29 | 118.47 | 114.88 | 116.34 | 172,275 | -0.39(-0.33%) |
Oct 16, 2023 | 117.24 | 118.14 | 114.97 | 116.72 | 134,034 | +0.56(+0.48%) |
Oct 13, 2023 | 116.43 | 117.28 | 115.14 | 116.16 | 135,100 | +0.09(+0.08%) |
Oct 12, 2023 | 120.49 | 120.49 | 114.24 | 116.07 | 196,681 | -5.87(-4.81%) |
Oct 11, 2023 | 120.84 | 123.01 | 119.88 | 121.94 | 185,140 | +1.33(+1.11%) |
Oct 10, 2023 | 119.75 | 122.52 | 119.66 | 120.61 | 144,091 | +1.22(+1.02%) |
Oct 09, 2023 | 117.98 | 119.49 | 113.12 | 119.39 | 159,141 | +0.14(+0.12%) |
Oct 06, 2023 | 117.00 | 120.72 | 115.90 | 119.25 | 185,399 | +0.63(+0.53%) |
Oct 05, 2023 | 118.31 | 119.67 | 117.84 | 118.62 | 181,299 | -0.30(-0.25%) |
Oct 04, 2023 | 118.39 | 120.26 | 117.36 | 118.92 | 155,364 | +1.16(+0.98%) |
Oct 03, 2023 | 120.36 | 120.54 | 116.65 | 117.76 | 179,109 | -3.76(-3.09%) |
Oct 02, 2023 | 122.38 | 124.74 | 120.47 | 121.52 | 169,044 | -1.93(-1.56%) |
Sep 29, 2023 | 124.14 | 124.52 | 122.52 | 123.44 | 239,831 | +0.53(+0.43%) |
Sep 28, 2023 | 120.83 | 124.44 | 120.48 | 122.91 | 237,402 | +2.12(+1.76%) |
Sep 27, 2023 | 121.70 | 123.39 | 120.46 | 120.79 | 169,014 | +0.57(+0.48%) |
Sep 26, 2023 | 121.75 | 122.99 | 120.04 | 120.21 | 229,766 | -2.16(-1.77%) |
Sep 25, 2023 | 121.91 | 123.21 | 122.07 | 122.38 | 160,490 | +0.47(+0.39%) |
Sep 22, 2023 | 123.59 | 123.97 | 121.26 | 121.90 | 235,159 | -0.14(-0.11%) |
Sep 21, 2023 | 123.14 | 124.00 | 120.80 | 122.04 | 351,857 | -3.36(-2.68%) |
Sep 20, 2023 | 128.26 | 129.41 | 125.30 | 125.40 | 192,117 | -1.19(-0.94%) |
Sep 19, 2023 | 126.76 | 127.37 | 125.35 | 126.59 | 298,194 | -0.30(-0.23%) |
Sep 18, 2023 | 126.07 | 128.82 | 126.00 | 126.88 | 221,606 | +0.81(+0.64%) |
Sep 15, 2023 | 129.88 | 130.10 | 124.22 | 126.07 | 574,931 | -5.87(-4.45%) |
Sep 14, 2023 | 131.60 | 133.36 | 131.15 | 131.94 | 268,621 | +1.80(+1.38%) |
Sep 13, 2023 | 134.28 | 134.57 | 128.26 | 130.15 | 389,153 | -3.97(-2.96%) |
Sep 12, 2023 | 134.81 | 136.76 | 132.60 | 134.12 | 147,682 | -1.25(-0.92%) |
Sep 11, 2023 | 137.05 | 138.15 | 134.75 | 135.37 | 129,164 | -0.24(-0.17%) |
Sep 08, 2023 | 137.06 | 138.43 | 135.26 | 135.61 | 135,596 | -1.30(-0.95%) |
Sep 07, 2023 | 136.29 | 137.90 | 134.24 | 136.91 | 218,619 | +0.02(+0.01%) |
Sep 06, 2023 | 135.08 | 137.08 | 134.22 | 136.89 | 154,381 | +2.18(+1.62%) |
Sep 05, 2023 | 142.48 | 142.48 | 131.97 | 134.71 | 386,884 | -9.53(-6.61%) |
Sep 01, 2023 | 143.60 | 146.03 | 142.79 | 144.25 | 160,394 | +1.55(+1.08%) |
Aug 31, 2023 | 142.04 | 144.89 | 142.04 | 142.70 | 176,108 | +0.53(+0.37%) |
Aug 30, 2023 | 140.26 | 142.98 | 139.80 | 142.16 | 256,453 | +1.57(+1.12%) |
Aug 29, 2023 | 134.87 | 141.12 | 133.59 | 140.60 | 320,008 | +4.43(+3.25%) |
Aug 28, 2023 | 136.25 | 138.73 | 134.97 | 136.17 | 157,378 | +1.07(+0.79%) |
Aug 25, 2023 | 140.17 | 140.17 | 132.29 | 135.10 | 537,494 | -4.18(-3.00%) |
Aug 24, 2023 | 142.26 | 143.18 | 139.28 | 139.28 | 252,474 | -3.93(-2.75%) |
Aug 23, 2023 | 142.57 | 145.07 | 140.65 | 143.21 | 158,942 | +0.95(+0.66%) |
Aug 22, 2023 | 142.28 | 143.04 | 139.96 | 142.26 | 212,598 | +0.83(+0.59%) |
Aug 21, 2023 | 141.91 | 143.51 | 139.42 | 141.44 | 177,458 | -0.86(-0.60%) |
Aug 18, 2023 | 140.56 | 143.94 | 139.83 | 142.29 | 366,905 | +0.47(+0.33%) |
Aug 17, 2023 | 150.72 | 151.08 | 141.82 | 141.82 | 245,695 | -7.87(-5.26%) |
Aug 16, 2023 | 152.62 | 155.12 | 149.63 | 149.69 | 173,438 | -3.10(-2.03%) |
Aug 15, 2023 | 153.01 | 154.41 | 150.42 | 152.78 | 211,443 | +0.08(+0.05%) |
Aug 14, 2023 | 150.67 | 153.22 | 150.00 | 152.71 | 190,840 | +1.29(+0.85%) |
Aug 11, 2023 | 151.56 | 153.25 | 151.13 | 151.41 | 130,974 | -0.68(-0.45%) |
Aug 10, 2023 | 153.35 | 153.89 | 148.51 | 152.09 | 275,451 | +0.25(+0.16%) |
Aug 09, 2023 | 153.47 | 153.92 | 150.84 | 151.85 | 213,412 | -2.04(-1.33%) |
Aug 08, 2023 | 153.32 | 154.09 | 150.04 | 153.89 | 173,769 | -0.77(-0.50%) |
Aug 07, 2023 | 152.17 | 155.96 | 151.31 | 154.66 | 167,717 | +2.70(+1.78%) |
Aug 04, 2023 | 148.42 | 154.07 | 148.30 | 151.96 | 235,972 | +3.88(+2.62%) |
Aug 03, 2023 | 148.71 | 150.28 | 145.08 | 148.07 | 352,468 | -1.58(-1.05%) |
Aug 02, 2023 | 149.39 | 151.88 | 147.06 | 149.65 | 361,100 | +3.01(+2.05%) |