Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 111.35 | 113.52 | 111.35 | 112.79 | 489,994 | +2.01(+1.81%) |
Oct 30, 2023 | 111.59 | 112.18 | 109.35 | 110.79 | 381,267 | +0.45(+0.40%) |
Oct 27, 2023 | 110.23 | 111.75 | 109.59 | 110.34 | 282,704 | +0.07(+0.06%) |
Oct 26, 2023 | 110.31 | 112.02 | 109.15 | 110.27 | 328,073 | +1.60(+1.47%) |
Oct 25, 2023 | 109.37 | 109.84 | 108.16 | 108.67 | 234,419 | -1.56(-1.42%) |
Oct 24, 2023 | 111.03 | 112.01 | 109.51 | 110.23 | 358,437 | -0.61(-0.55%) |
Oct 23, 2023 | 109.46 | 111.59 | 109.42 | 110.84 | 346,105 | +1.18(+1.07%) |
Oct 20, 2023 | 109.67 | 110.68 | 108.56 | 109.67 | 421,282 | +0.31(+0.28%) |
Oct 19, 2023 | 111.93 | 112.23 | 108.75 | 109.36 | 469,903 | -2.02(-1.81%) |
Oct 18, 2023 | 111.89 | 112.61 | 110.34 | 111.38 | 242,779 | -2.13(-1.87%) |
Oct 17, 2023 | 111.91 | 115.40 | 111.91 | 113.51 | 266,549 | +0.40(+0.35%) |
Oct 16, 2023 | 113.21 | 113.99 | 111.97 | 113.11 | 239,732 | +1.28(+1.14%) |
Oct 13, 2023 | 113.01 | 114.00 | 111.51 | 111.83 | 263,181 | -0.60(-0.54%) |
Oct 12, 2023 | 117.42 | 117.42 | 110.78 | 112.44 | 279,802 | -5.55(-4.70%) |
Oct 11, 2023 | 118.16 | 119.43 | 116.38 | 117.99 | 287,366 | +0.57(+0.49%) |
Oct 10, 2023 | 115.83 | 119.41 | 115.83 | 117.41 | 359,358 | +1.72(+1.49%) |
Oct 09, 2023 | 113.56 | 115.96 | 112.80 | 115.69 | 325,844 | +1.26(+1.10%) |
Oct 06, 2023 | 114.07 | 116.21 | 112.81 | 114.44 | 353,169 | -1.16(-1.00%) |
Oct 05, 2023 | 115.67 | 116.74 | 114.50 | 115.59 | 269,712 | -0.73(-0.63%) |
Oct 04, 2023 | 115.14 | 116.94 | 114.50 | 116.33 | 237,437 | +1.81(+1.58%) |
Oct 03, 2023 | 118.20 | 118.33 | 113.75 | 114.52 | 360,157 | -4.82(-4.04%) |
Oct 02, 2023 | 120.18 | 121.80 | 118.52 | 119.33 | 442,573 | -1.74(-1.44%) |
Sep 29, 2023 | 124.12 | 124.34 | 120.06 | 121.07 | 306,836 | -1.44(-1.18%) |
Sep 28, 2023 | 120.19 | 123.02 | 120.19 | 122.52 | 286,332 | +2.33(+1.93%) |
Sep 27, 2023 | 121.53 | 121.88 | 119.65 | 120.19 | 246,669 | +0.14(+0.11%) |
Sep 26, 2023 | 121.07 | 121.99 | 119.76 | 120.06 | 255,043 | -1.85(-1.52%) |
Sep 25, 2023 | 120.63 | 122.74 | 121.52 | 121.91 | 211,601 | +0.50(+0.42%) |
Sep 22, 2023 | 122.67 | 122.67 | 120.81 | 121.40 | 327,976 | -0.31(-0.25%) |
Sep 21, 2023 | 122.97 | 123.16 | 121.03 | 121.71 | 400,541 | -3.56(-2.84%) |
Sep 20, 2023 | 128.47 | 129.94 | 125.09 | 125.27 | 210,246 | -2.43(-1.91%) |
Sep 19, 2023 | 127.61 | 128.89 | 126.47 | 127.70 | 225,891 | -0.29(-0.22%) |
Sep 18, 2023 | 127.53 | 128.95 | 126.59 | 127.99 | 216,904 | +0.45(+0.36%) |
Sep 15, 2023 | 129.78 | 129.78 | 124.44 | 127.53 | 1,062,774 | -3.99(-3.03%) |
Sep 14, 2023 | 129.95 | 131.71 | 129.01 | 131.52 | 320,999 | +3.01(+2.34%) |
Sep 13, 2023 | 131.37 | 132.22 | 127.66 | 128.51 | 353,731 | -2.60(-1.98%) |
Sep 12, 2023 | 132.08 | 134.37 | 130.42 | 131.11 | 314,406 | -1.17(-0.89%) |
Sep 11, 2023 | 132.89 | 135.31 | 131.95 | 132.28 | 213,038 | +0.58(+0.44%) |
Sep 08, 2023 | 133.23 | 134.11 | 131.63 | 131.70 | 309,912 | -1.65(-1.24%) |
Sep 07, 2023 | 131.10 | 133.99 | 131.10 | 133.35 | 470,888 | +1.56(+1.18%) |
Sep 06, 2023 | 131.91 | 133.32 | 130.66 | 131.79 | 412,813 | +0.84(+0.64%) |
Sep 05, 2023 | 137.93 | 138.41 | 130.84 | 130.95 | 383,471 | -8.39(-6.02%) |
Sep 01, 2023 | 138.11 | 139.99 | 137.15 | 139.34 | 204,877 | +2.08(+1.52%) |
Aug 31, 2023 | 135.73 | 137.86 | 135.73 | 137.26 | 247,034 | +0.45(+0.33%) |
Aug 30, 2023 | 133.54 | 137.90 | 133.49 | 136.81 | 202,829 | +2.53(+1.88%) |
Aug 29, 2023 | 131.23 | 134.44 | 130.35 | 134.28 | 282,712 | +2.36(+1.79%) |
Aug 28, 2023 | 132.52 | 132.79 | 130.54 | 131.92 | 199,487 | +0.53(+0.41%) |
Aug 25, 2023 | 134.28 | 134.28 | 128.44 | 131.39 | 219,150 | -2.21(-1.65%) |
Aug 24, 2023 | 135.66 | 136.73 | 133.41 | 133.60 | 162,485 | -2.48(-1.82%) |
Aug 23, 2023 | 134.08 | 137.10 | 133.41 | 136.07 | 232,894 | +2.49(+1.86%) |
Aug 22, 2023 | 132.62 | 134.25 | 131.96 | 133.59 | 258,455 | +1.66(+1.26%) |
Aug 21, 2023 | 133.11 | 133.27 | 129.33 | 131.93 | 302,071 | -1.16(-0.88%) |
Aug 18, 2023 | 131.79 | 134.55 | 131.29 | 133.09 | 427,386 | +0.04(+0.03%) |
Aug 17, 2023 | 141.73 | 142.50 | 132.52 | 133.05 | 354,184 | -7.57(-5.38%) |
Aug 16, 2023 | 143.82 | 145.38 | 140.49 | 140.63 | 244,225 | -3.99(-2.76%) |
Aug 15, 2023 | 144.24 | 146.31 | 142.41 | 144.61 | 145,691 | +1.12(+0.78%) |
Aug 14, 2023 | 141.51 | 144.07 | 141.01 | 143.50 | 179,790 | +0.95(+0.67%) |
Aug 11, 2023 | 143.21 | 145.18 | 142.28 | 142.55 | 344,934 | -1.19(-0.83%) |
Aug 10, 2023 | 146.88 | 148.15 | 142.00 | 143.75 | 251,290 | -1.81(-1.24%) |
Aug 09, 2023 | 146.46 | 146.83 | 144.65 | 145.55 | 162,133 | -1.78(-1.21%) |
Aug 08, 2023 | 145.49 | 147.36 | 144.01 | 147.33 | 224,531 | +0.02(+0.01%) |
Aug 07, 2023 | 145.40 | 148.08 | 145.40 | 147.31 | 188,507 | +1.49(+1.02%) |
Aug 04, 2023 | 144.00 | 146.40 | 142.29 | 145.82 | 230,591 | +3.09(+2.16%) |
Aug 03, 2023 | 145.58 | 145.87 | 141.54 | 142.73 | 351,646 | -3.39(-2.32%) |
Aug 02, 2023 | 145.58 | 146.62 | 143.40 | 146.12 | 285,972 | -1.22(-0.83%) |