Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 117.00 | 117.57 | 116.91 | 117.55 | 31,501 | +0.75(+0.65%) |
Oct 30, 2023 | 115.94 | 117.01 | 115.94 | 116.80 | 16,308 | +1.46(+1.26%) |
Oct 27, 2023 | 116.43 | 116.50 | 115.09 | 115.34 | 24,373 | -1.16(-0.99%) |
Oct 26, 2023 | 116.94 | 117.36 | 116.43 | 116.50 | 18,819 | -1.02(-0.87%) |
Oct 25, 2023 | 118.21 | 118.29 | 117.45 | 117.52 | 21,394 | -1.30(-1.09%) |
Oct 24, 2023 | 118.68 | 118.89 | 118.10 | 118.82 | 21,619 | +0.94(+0.80%) |
Oct 23, 2023 | 117.96 | 118.96 | 117.87 | 117.88 | 41,045 | -0.55(-0.46%) |
Oct 20, 2023 | 119.48 | 119.48 | 118.42 | 118.42 | 61,078 | -1.17(-0.98%) |
Oct 19, 2023 | 120.79 | 121.16 | 119.57 | 119.59 | 35,593 | -1.17(-0.97%) |
Oct 18, 2023 | 121.56 | 121.73 | 120.53 | 120.76 | 23,258 | -1.39(-1.14%) |
Oct 17, 2023 | 121.36 | 122.44 | 121.36 | 122.15 | 18,848 | -0.08(-0.07%) |
Oct 16, 2023 | 121.54 | 122.26 | 121.54 | 122.23 | 22,057 | +1.39(+1.15%) |
Oct 13, 2023 | 121.71 | 121.71 | 120.49 | 120.84 | 22,978 | -0.31(-0.26%) |
Oct 12, 2023 | 121.70 | 121.96 | 120.52 | 121.15 | 28,866 | -0.73(-0.60%) |
Oct 11, 2023 | 121.81 | 121.90 | 121.11 | 121.88 | 13,566 | +0.53(+0.44%) |
Oct 10, 2023 | 121.52 | 121.94 | 121.35 | 121.35 | 19,078 | +0.68(+0.56%) |
Oct 09, 2023 | 119.60 | 120.83 | 119.60 | 120.67 | 16,525 | +0.78(+0.65%) |
Oct 06, 2023 | 118.17 | 120.25 | 117.78 | 119.89 | 19,628 | +1.25(+1.06%) |
Oct 05, 2023 | 118.57 | 118.80 | 118.15 | 118.64 | 31,078 | -0.16(-0.14%) |
Oct 04, 2023 | 118.08 | 118.80 | 117.69 | 118.80 | 18,314 | +0.81(+0.69%) |
Oct 03, 2023 | 118.84 | 118.84 | 117.68 | 117.99 | 18,487 | -1.25(-1.05%) |
Oct 02, 2023 | 119.31 | 119.38 | 118.50 | 119.24 | 37,771 | -0.33(-0.28%) |
Sep 29, 2023 | 120.54 | 120.61 | 119.30 | 119.57 | 32,118 | -0.46(-0.39%) |
Sep 28, 2023 | 119.27 | 120.34 | 119.27 | 120.03 | 8,347 | +0.57(+0.48%) |
Sep 27, 2023 | 119.73 | 119.80 | 118.69 | 119.46 | 29,444 | -0.01(-0.01%) |
Sep 26, 2023 | 119.96 | 120.06 | 119.39 | 119.47 | 10,411 | -1.47(-1.22%) |
Sep 25, 2023 | 120.33 | 120.94 | 120.78 | 120.94 | 4,161 | +0.34(+0.28%) |
Sep 22, 2023 | 121.17 | 121.33 | 120.60 | 120.60 | 17,636 | -0.12(-0.10%) |
Sep 21, 2023 | 121.90 | 121.90 | 120.72 | 120.72 | 12,500 | -1.94(-1.58%) |
Sep 20, 2023 | 123.41 | 123.76 | 122.65 | 122.66 | 11,647 | -0.52(-0.42%) |
Sep 19, 2023 | 123.19 | 123.23 | 122.68 | 123.18 | 18,996 | -0.05(-0.04%) |
Sep 18, 2023 | 122.85 | 123.53 | 122.85 | 123.23 | 10,768 | +0.16(+0.13%) |
Sep 15, 2023 | 124.16 | 124.16 | 123.05 | 123.07 | 10,207 | -1.32(-1.06%) |
Sep 14, 2023 | 124.07 | 124.47 | 123.89 | 124.39 | 12,511 | +0.97(+0.79%) |
Sep 13, 2023 | 123.20 | 123.63 | 123.16 | 123.41 | 22,901 | +0.18(+0.14%) |
Sep 12, 2023 | 123.25 | 123.69 | 123.09 | 123.23 | 11,185 | -0.34(-0.28%) |
Sep 11, 2023 | 123.71 | 123.71 | 123.31 | 123.58 | 6,731 | +0.54(+0.44%) |
Sep 08, 2023 | 122.80 | 123.36 | 122.80 | 123.03 | 20,403 | +0.16(+0.13%) |
Sep 07, 2023 | 122.42 | 123.05 | 122.42 | 122.88 | 10,951 | -0.11(-0.09%) |
Sep 06, 2023 | 122.97 | 123.04 | 122.67 | 122.99 | 10,652 | -0.70(-0.57%) |
Sep 05, 2023 | 124.27 | 124.27 | 123.69 | 123.69 | 15,560 | -0.75(-0.60%) |
Sep 01, 2023 | 124.77 | 124.77 | 124.20 | 124.43 | 7,171 | +0.22(+0.17%) |
Aug 31, 2023 | 124.69 | 124.80 | 124.21 | 124.21 | 13,312 | -0.25(-0.20%) |
Aug 30, 2023 | 124.31 | 124.55 | 124.17 | 124.47 | 26,489 | +0.27(+0.22%) |
Aug 29, 2023 | 122.78 | 124.20 | 122.78 | 124.20 | 12,376 | +1.41(+1.15%) |
Aug 28, 2023 | 122.53 | 122.91 | 122.36 | 122.79 | 23,729 | +0.73(+0.60%) |
Aug 25, 2023 | 121.74 | 122.36 | 121.25 | 122.06 | 35,009 | +0.58(+0.48%) |
Aug 24, 2023 | 122.66 | 122.87 | 121.40 | 121.47 | 19,157 | -1.04(-0.85%) |
Aug 23, 2023 | 121.74 | 122.68 | 121.74 | 122.51 | 20,113 | +0.94(+0.77%) |
Aug 22, 2023 | 122.34 | 122.34 | 121.53 | 121.57 | 19,740 | -0.48(-0.39%) |
Aug 21, 2023 | 121.86 | 122.16 | 121.15 | 122.05 | 9,959 | +0.67(+0.55%) |
Aug 18, 2023 | 120.63 | 121.57 | 120.43 | 121.38 | 8,039 | +0.06(+0.05%) |
Aug 17, 2023 | 122.39 | 122.57 | 121.31 | 121.33 | 48,348 | -0.90(-0.74%) |
Aug 16, 2023 | 123.05 | 123.09 | 122.20 | 122.22 | 7,708 | -0.70(-0.57%) |
Aug 15, 2023 | 123.29 | 123.41 | 122.72 | 122.92 | 7,253 | -1.14(-0.92%) |
Aug 14, 2023 | 123.39 | 124.06 | 123.39 | 124.06 | 10,030 | +0.54(+0.43%) |
Aug 11, 2023 | 123.04 | 123.75 | 123.04 | 123.53 | 8,017 | +0.05(+0.04%) |
Aug 10, 2023 | 124.08 | 124.49 | 123.35 | 123.47 | 11,014 | -0.06(-0.05%) |
Aug 09, 2023 | 124.17 | 124.26 | 123.52 | 123.54 | 13,876 | -0.55(-0.45%) |
Aug 08, 2023 | 123.87 | 124.16 | 123.29 | 124.09 | 16,862 | -0.31(-0.25%) |
Aug 07, 2023 | 123.56 | 124.40 | 123.56 | 124.40 | 14,024 | +1.24(+1.01%) |
Aug 04, 2023 | 124.19 | 124.68 | 123.09 | 123.16 | 35,809 | -0.81(-0.65%) |
Aug 03, 2023 | 123.58 | 124.30 | 123.58 | 123.97 | 35,843 | -0.27(-0.22%) |
Aug 02, 2023 | 124.76 | 124.76 | 124.00 | 124.24 | 15,886 | -1.14(-0.91%) |