Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 108.14 | 109.94 | 107.87 | 109.86 | 484,579 | +2.14(+1.99%) |
Oct 30, 2023 | 107.77 | 108.24 | 106.98 | 107.72 | 582,654 | +0.47(+0.44%) |
Oct 27, 2023 | 108.10 | 108.27 | 106.88 | 107.25 | 690,350 | -0.80(-0.74%) |
Oct 26, 2023 | 107.41 | 109.11 | 107.41 | 108.05 | 804,951 | +0.32(+0.30%) |
Oct 25, 2023 | 108.92 | 109.17 | 107.58 | 107.73 | 652,453 | -0.20(-0.19%) |
Oct 24, 2023 | 109.04 | 109.06 | 107.69 | 107.93 | 528,260 | +1.12(+1.05%) |
Oct 23, 2023 | 106.62 | 108.11 | 106.44 | 106.81 | 584,519 | -0.07(-0.07%) |
Oct 20, 2023 | 108.09 | 108.58 | 106.84 | 106.88 | 606,257 | -1.37(-1.27%) |
Oct 19, 2023 | 109.18 | 109.87 | 108.12 | 108.25 | 1,393,703 | -1.06(-0.97%) |
Oct 18, 2023 | 110.03 | 110.55 | 109.06 | 109.31 | 790,203 | -0.35(-0.32%) |
Oct 17, 2023 | 108.72 | 110.91 | 108.70 | 109.66 | 1,223,590 | +0.33(+0.30%) |
Oct 16, 2023 | 109.39 | 109.57 | 108.26 | 109.33 | 582,202 | +0.67(+0.62%) |
Oct 13, 2023 | 108.78 | 109.20 | 108.25 | 108.66 | 679,693 | -0.15(-0.14%) |
Oct 12, 2023 | 110.53 | 110.53 | 107.95 | 108.81 | 673,672 | -1.35(-1.23%) |
Oct 11, 2023 | 110.02 | 110.43 | 109.44 | 110.16 | 650,956 | +0.66(+0.60%) |
Oct 10, 2023 | 109.63 | 109.87 | 108.70 | 109.50 | 1,165,516 | +0.78(+0.72%) |
Oct 09, 2023 | 107.03 | 108.77 | 106.71 | 108.72 | 1,867,896 | +4.63(+4.45%) |
Oct 06, 2023 | 102.75 | 104.70 | 102.02 | 104.09 | 355,304 | +0.93(+0.90%) |
Oct 05, 2023 | 103.36 | 103.95 | 102.81 | 103.16 | 390,292 | -0.40(-0.39%) |
Oct 04, 2023 | 103.89 | 104.00 | 102.74 | 103.56 | 424,688 | -0.45(-0.43%) |
Oct 03, 2023 | 104.43 | 105.30 | 103.83 | 104.01 | 445,109 | -0.77(-0.73%) |
Oct 02, 2023 | 105.81 | 106.03 | 104.36 | 104.78 | 554,249 | -1.19(-1.12%) |
Sep 29, 2023 | 106.44 | 106.63 | 105.57 | 105.97 | 252,904 | +0.11(+0.10%) |
Sep 28, 2023 | 106.39 | 106.95 | 105.80 | 105.86 | 563,871 | -0.53(-0.50%) |
Sep 27, 2023 | 105.66 | 106.59 | 105.44 | 106.39 | 302,017 | +0.99(+0.94%) |
Sep 26, 2023 | 105.96 | 106.31 | 105.36 | 105.40 | 383,069 | -1.17(-1.10%) |
Sep 25, 2023 | 105.82 | 106.62 | 106.24 | 106.57 | 403,292 | +0.44(+0.41%) |
Sep 22, 2023 | 107.12 | 107.29 | 106.10 | 106.13 | 880,290 | -0.99(-0.92%) |
Sep 21, 2023 | 108.39 | 108.65 | 107.05 | 107.12 | 737,516 | -1.87(-1.72%) |
Sep 20, 2023 | 110.05 | 110.49 | 108.98 | 108.99 | 363,818 | -0.42(-0.38%) |
Sep 19, 2023 | 110.06 | 110.25 | 108.92 | 109.41 | 301,046 | -0.63(-0.57%) |
Sep 18, 2023 | 109.86 | 110.88 | 109.66 | 110.04 | 242,668 | +0.22(+0.20%) |
Sep 15, 2023 | 109.99 | 110.58 | 109.44 | 109.82 | 395,644 | -0.29(-0.26%) |
Sep 14, 2023 | 109.45 | 110.17 | 109.20 | 110.11 | 632,067 | +0.62(+0.57%) |
Sep 13, 2023 | 109.71 | 110.44 | 109.18 | 109.49 | 343,548 | -0.44(-0.40%) |
Sep 12, 2023 | 109.52 | 110.22 | 109.33 | 109.93 | 760,044 | -0.58(-0.52%) |
Sep 11, 2023 | 111.81 | 111.82 | 109.76 | 110.51 | 926,658 | -1.62(-1.44%) |
Sep 08, 2023 | 113.28 | 113.31 | 111.75 | 112.13 | 391,674 | -1.19(-1.05%) |
Sep 07, 2023 | 113.17 | 113.68 | 112.63 | 113.32 | 395,830 | -0.05(-0.04%) |
Sep 06, 2023 | 114.72 | 115.09 | 113.09 | 113.37 | 336,785 | -1.46(-1.27%) |
Sep 05, 2023 | 116.21 | 116.55 | 114.77 | 114.83 | 377,740 | -1.61(-1.38%) |
Sep 01, 2023 | 116.72 | 117.00 | 116.11 | 116.44 | 246,674 | +0.27(+0.23%) |
Aug 31, 2023 | 116.93 | 117.35 | 116.14 | 116.17 | 250,240 | -0.55(-0.47%) |
Aug 30, 2023 | 115.68 | 117.26 | 115.68 | 116.72 | 391,815 | +1.01(+0.87%) |
Aug 29, 2023 | 115.03 | 115.98 | 114.67 | 115.71 | 364,982 | +0.28(+0.24%) |
Aug 28, 2023 | 114.09 | 115.63 | 114.09 | 115.43 | 472,038 | +1.37(+1.20%) |
Aug 25, 2023 | 113.53 | 114.34 | 112.52 | 114.06 | 346,056 | +0.62(+0.55%) |
Aug 24, 2023 | 114.85 | 115.29 | 113.42 | 113.44 | 439,021 | -2.10(-1.82%) |
Aug 23, 2023 | 114.98 | 115.86 | 114.98 | 115.54 | 302,810 | +0.38(+0.33%) |
Aug 22, 2023 | 115.07 | 115.42 | 114.56 | 115.16 | 423,550 | +0.46(+0.40%) |
Aug 21, 2023 | 114.68 | 114.90 | 114.20 | 114.70 | 415,740 | +0.06(+0.05%) |
Aug 18, 2023 | 113.04 | 114.92 | 112.92 | 114.64 | 674,709 | +0.85(+0.75%) |
Aug 17, 2023 | 115.21 | 115.38 | 113.77 | 113.79 | 377,064 | -1.01(-0.88%) |
Aug 16, 2023 | 114.94 | 115.67 | 114.77 | 114.80 | 474,444 | -0.45(-0.39%) |
Aug 15, 2023 | 116.46 | 116.52 | 115.21 | 115.25 | 377,905 | -1.64(-1.40%) |
Aug 14, 2023 | 117.23 | 117.61 | 116.80 | 116.89 | 410,932 | -0.34(-0.29%) |
Aug 11, 2023 | 116.93 | 117.33 | 116.56 | 117.23 | 381,207 | +0.32(+0.27%) |
Aug 10, 2023 | 117.77 | 118.27 | 116.71 | 116.91 | 448,976 | -0.58(-0.49%) |
Aug 09, 2023 | 117.35 | 118.13 | 117.01 | 117.49 | 333,050 | +0.67(+0.57%) |
Aug 08, 2023 | 116.59 | 117.10 | 116.35 | 116.82 | 240,682 | -0.51(-0.43%) |
Aug 07, 2023 | 116.06 | 117.53 | 116.06 | 117.33 | 480,389 | +1.68(+1.45%) |
Aug 04, 2023 | 115.71 | 116.64 | 115.35 | 115.65 | 307,007 | +0.60(+0.52%) |
Aug 03, 2023 | 115.36 | 115.55 | 114.67 | 115.05 | 372,644 | -0.25(-0.22%) |
Aug 02, 2023 | 116.63 | 116.99 | 115.11 | 115.30 | 532,052 | -2.42(-2.06%) |