Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 109.88 | 110.59 | 109.53 | 110.45 | 661,921 | +0.83(+0.76%) |
Oct 30, 2023 | 109.33 | 109.90 | 108.85 | 109.63 | 467,383 | +0.89(+0.82%) |
Oct 27, 2023 | 110.32 | 110.32 | 108.41 | 108.74 | 435,715 | -1.61(-1.46%) |
Oct 26, 2023 | 110.33 | 111.10 | 110.29 | 110.35 | 509,368 | +0.37(+0.33%) |
Oct 25, 2023 | 110.11 | 110.56 | 109.54 | 109.98 | 512,603 | -0.39(-0.35%) |
Oct 24, 2023 | 110.33 | 110.72 | 109.92 | 110.37 | 390,723 | +0.86(+0.78%) |
Oct 23, 2023 | 110.03 | 110.64 | 109.48 | 109.51 | 349,053 | -0.85(-0.77%) |
Oct 20, 2023 | 111.12 | 111.60 | 110.35 | 110.36 | 449,927 | -0.85(-0.76%) |
Oct 19, 2023 | 112.27 | 112.75 | 111.06 | 111.20 | 478,134 | -1.20(-1.07%) |
Oct 18, 2023 | 113.50 | 113.53 | 112.30 | 112.41 | 940,118 | -1.44(-1.27%) |
Oct 17, 2023 | 112.67 | 114.40 | 112.67 | 113.85 | 494,166 | +0.59(+0.52%) |
Oct 16, 2023 | 112.90 | 113.61 | 112.49 | 113.26 | 342,434 | +1.05(+0.93%) |
Oct 13, 2023 | 112.47 | 112.83 | 111.76 | 112.21 | 554,796 | +0.17(+0.15%) |
Oct 12, 2023 | 113.69 | 113.71 | 111.46 | 112.04 | 513,082 | -1.32(-1.17%) |
Oct 11, 2023 | 113.53 | 113.76 | 112.67 | 113.36 | 708,360 | +0.04(+0.03%) |
Oct 10, 2023 | 112.91 | 113.89 | 112.82 | 113.33 | 380,896 | +0.70(+0.62%) |
Oct 09, 2023 | 111.57 | 112.72 | 111.55 | 112.62 | 569,384 | +1.05(+0.94%) |
Oct 06, 2023 | 110.59 | 112.14 | 109.58 | 111.58 | 603,682 | +0.44(+0.40%) |
Oct 05, 2023 | 111.55 | 111.76 | 110.70 | 111.14 | 733,966 | -0.62(-0.56%) |
Oct 04, 2023 | 111.50 | 111.87 | 110.47 | 111.76 | 440,033 | +0.49(+0.44%) |
Oct 03, 2023 | 111.41 | 111.94 | 110.89 | 111.26 | 639,830 | -0.69(-0.62%) |
Oct 02, 2023 | 113.12 | 113.16 | 111.34 | 111.95 | 524,166 | -1.53(-1.35%) |
Sep 29, 2023 | 114.50 | 114.60 | 113.11 | 113.48 | 434,907 | -0.34(-0.30%) |
Sep 28, 2023 | 113.74 | 114.20 | 113.47 | 113.83 | 338,073 | +0.27(+0.23%) |
Sep 27, 2023 | 114.27 | 114.41 | 112.93 | 113.56 | 541,542 | -0.36(-0.31%) |
Sep 26, 2023 | 115.06 | 115.28 | 113.87 | 113.92 | 526,867 | -1.69(-1.46%) |
Sep 25, 2023 | 115.14 | 115.62 | 115.22 | 115.61 | 426,980 | +0.12(+0.10%) |
Sep 22, 2023 | 116.04 | 116.27 | 115.42 | 115.49 | 396,603 | -0.52(-0.45%) |
Sep 21, 2023 | 117.24 | 117.38 | 115.97 | 116.01 | 656,886 | -1.69(-1.43%) |
Sep 20, 2023 | 118.31 | 118.86 | 117.62 | 117.70 | 593,357 | -0.21(-0.18%) |
Sep 19, 2023 | 118.02 | 118.23 | 117.47 | 117.90 | 489,701 | -0.19(-0.16%) |
Sep 18, 2023 | 118.35 | 118.56 | 117.76 | 118.09 | 317,801 | -0.18(-0.15%) |
Sep 15, 2023 | 118.79 | 119.21 | 118.16 | 118.27 | 275,920 | -0.85(-0.71%) |
Sep 14, 2023 | 118.43 | 119.18 | 118.43 | 119.11 | 408,471 | +1.30(+1.11%) |
Sep 13, 2023 | 118.16 | 118.36 | 117.57 | 117.81 | 674,989 | -0.25(-0.22%) |
Sep 12, 2023 | 118.11 | 118.55 | 117.94 | 118.07 | 310,398 | -0.18(-0.15%) |
Sep 11, 2023 | 118.19 | 118.56 | 117.98 | 118.24 | 347,723 | +0.27(+0.23%) |
Sep 08, 2023 | 118.04 | 118.22 | 117.72 | 117.97 | 420,152 | +0.10(+0.08%) |
Sep 07, 2023 | 117.87 | 118.39 | 117.53 | 117.87 | 332,670 | -0.05(-0.04%) |
Sep 06, 2023 | 118.41 | 118.41 | 117.50 | 117.92 | 328,958 | -0.49(-0.41%) |
Sep 05, 2023 | 119.93 | 119.93 | 118.38 | 118.41 | 392,840 | -1.64(-1.36%) |
Sep 01, 2023 | 120.49 | 120.83 | 119.82 | 120.05 | 233,095 | +0.21(+0.17%) |
Aug 31, 2023 | 120.46 | 120.73 | 119.84 | 119.84 | 290,288 | -0.40(-0.33%) |
Aug 30, 2023 | 120.11 | 120.69 | 120.06 | 120.24 | 320,852 | +0.13(+0.11%) |
Aug 29, 2023 | 119.34 | 120.15 | 119.16 | 120.11 | 374,953 | +0.97(+0.81%) |
Aug 28, 2023 | 119.06 | 119.74 | 118.88 | 119.14 | 463,124 | +0.57(+0.48%) |
Aug 25, 2023 | 118.29 | 118.99 | 117.77 | 118.58 | 418,380 | +0.74(+0.63%) |
Aug 24, 2023 | 118.28 | 119.45 | 117.83 | 117.83 | 316,029 | -0.72(-0.60%) |
Aug 23, 2023 | 118.05 | 118.55 | 117.94 | 118.55 | 351,404 | +0.61(+0.52%) |
Aug 22, 2023 | 118.47 | 118.66 | 117.78 | 117.94 | 558,959 | -0.27(-0.23%) |
Aug 21, 2023 | 118.87 | 118.91 | 117.60 | 118.21 | 545,474 | -0.65(-0.54%) |
Aug 18, 2023 | 118.32 | 119.12 | 118.28 | 118.86 | 465,892 | +0.25(+0.21%) |
Aug 17, 2023 | 119.56 | 119.96 | 118.61 | 118.61 | 331,561 | -0.58(-0.49%) |
Aug 16, 2023 | 119.84 | 120.23 | 119.18 | 119.19 | 360,022 | -0.37(-0.31%) |
Aug 15, 2023 | 120.67 | 120.69 | 119.57 | 119.57 | 324,306 | -1.64(-1.35%) |
Aug 14, 2023 | 121.64 | 121.73 | 120.96 | 121.20 | 327,219 | -0.45(-0.37%) |
Aug 11, 2023 | 121.14 | 121.77 | 121.05 | 121.65 | 273,546 | +0.36(+0.30%) |
Aug 10, 2023 | 122.14 | 122.78 | 121.06 | 121.29 | 344,961 | -0.35(-0.29%) |
Aug 09, 2023 | 121.89 | 122.31 | 121.47 | 121.64 | 293,648 | -0.03(-0.02%) |
Aug 08, 2023 | 121.94 | 121.94 | 120.76 | 121.67 | 362,542 | -1.33(-1.08%) |
Aug 07, 2023 | 122.36 | 123.12 | 122.36 | 123.01 | 290,287 | +1.05(+0.86%) |
Aug 04, 2023 | 123.03 | 123.45 | 121.84 | 121.96 | 615,893 | -0.71(-0.58%) |
Aug 03, 2023 | 123.44 | 123.55 | 122.64 | 122.66 | 655,848 | -0.87(-0.71%) |
Aug 02, 2023 | 123.31 | 124.13 | 123.18 | 123.54 | 468,153 | -0.36(-0.29%) |