Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 113.35 | 113.59 | 112.37 | 112.89 | 816,743 | +0.23(+0.20%) |
Oct 30, 2023 | 112.58 | 114.69 | 110.57 | 112.67 | 967,387 | +0.77(+0.69%) |
Oct 27, 2023 | 114.62 | 115.10 | 111.39 | 111.90 | 635,508 | -2.37(-2.07%) |
Oct 26, 2023 | 110.91 | 114.87 | 110.91 | 114.26 | 936,455 | +3.59(+3.24%) |
Oct 25, 2023 | 113.16 | 113.99 | 110.46 | 110.68 | 721,068 | -3.17(-2.78%) |
Oct 24, 2023 | 111.69 | 114.67 | 110.93 | 113.84 | 785,135 | +3.01(+2.71%) |
Oct 23, 2023 | 111.87 | 113.25 | 110.78 | 110.83 | 728,204 | -2.08(-1.84%) |
Oct 20, 2023 | 114.29 | 115.19 | 112.81 | 112.91 | 748,313 | -1.40(-1.23%) |
Oct 19, 2023 | 116.35 | 117.71 | 114.11 | 114.31 | 699,373 | -2.58(-2.20%) |
Oct 18, 2023 | 117.67 | 118.06 | 115.95 | 116.89 | 678,322 | -2.87(-2.40%) |
Oct 17, 2023 | 116.73 | 120.63 | 116.73 | 119.76 | 602,988 | +1.72(+1.46%) |
Oct 16, 2023 | 118.84 | 120.12 | 117.11 | 118.04 | 693,733 | +0.98(+0.84%) |
Oct 13, 2023 | 119.12 | 120.28 | 116.83 | 117.06 | 766,924 | -1.30(-1.10%) |
Oct 12, 2023 | 122.27 | 122.27 | 117.11 | 118.36 | 637,838 | -3.24(-2.67%) |
Oct 11, 2023 | 120.26 | 122.18 | 120.13 | 121.60 | 574,270 | +1.02(+0.85%) |
Oct 10, 2023 | 119.35 | 122.33 | 118.89 | 120.58 | 767,780 | +2.04(+1.72%) |
Oct 09, 2023 | 116.90 | 119.24 | 115.33 | 118.55 | 730,220 | +0.63(+0.53%) |
Oct 06, 2023 | 117.35 | 119.66 | 115.90 | 117.92 | 748,909 | +0.03(+0.02%) |
Oct 05, 2023 | 118.61 | 119.68 | 116.26 | 117.89 | 742,670 | -1.51(-1.26%) |
Oct 04, 2023 | 120.17 | 120.17 | 117.69 | 119.40 | 1,022,646 | +0.86(+0.73%) |
Oct 03, 2023 | 117.67 | 120.72 | 117.42 | 118.54 | 1,260,188 | -0.43(-0.36%) |
Oct 02, 2023 | 122.50 | 123.42 | 118.41 | 118.97 | 1,032,166 | -4.04(-3.28%) |
Sep 29, 2023 | 124.40 | 125.65 | 122.88 | 123.00 | 893,851 | -0.85(-0.69%) |
Sep 28, 2023 | 120.64 | 125.04 | 120.26 | 123.86 | 989,853 | +3.03(+2.51%) |
Sep 27, 2023 | 118.71 | 121.66 | 117.73 | 120.83 | 1,015,652 | +3.12(+2.65%) |
Sep 26, 2023 | 119.87 | 120.83 | 117.68 | 117.71 | 1,125,016 | -3.68(-3.03%) |
Sep 25, 2023 | 120.82 | 121.83 | 121.21 | 121.40 | 739,173 | -0.02(-0.02%) |
Sep 22, 2023 | 123.23 | 124.71 | 121.37 | 121.42 | 746,945 | -1.42(-1.16%) |
Sep 21, 2023 | 124.42 | 124.42 | 122.82 | 122.84 | 1,134,022 | -2.59(-2.06%) |
Sep 20, 2023 | 126.29 | 128.43 | 125.03 | 125.43 | 804,051 | -0.30(-0.24%) |
Sep 19, 2023 | 125.43 | 127.76 | 125.06 | 125.73 | 947,436 | -0.69(-0.54%) |
Sep 18, 2023 | 125.74 | 126.50 | 124.44 | 126.42 | 1,007,949 | +0.74(+0.59%) |
Sep 15, 2023 | 126.25 | 127.91 | 125.28 | 125.67 | 1,237,578 | -0.63(-0.50%) |
Sep 14, 2023 | 123.96 | 126.33 | 122.62 | 126.30 | 1,122,378 | +4.62(+3.79%) |
Sep 13, 2023 | 123.10 | 123.20 | 120.64 | 121.68 | 1,588,912 | -1.78(-1.44%) |
Sep 12, 2023 | 123.12 | 124.54 | 122.37 | 123.47 | 1,112,537 | +0.00(+0.00%) |
Sep 11, 2023 | 123.40 | 124.78 | 123.00 | 123.47 | 916,300 | +1.41(+1.16%) |
Sep 08, 2023 | 122.79 | 124.22 | 121.32 | 122.06 | 1,253,696 | -0.81(-0.66%) |
Sep 07, 2023 | 123.43 | 124.52 | 121.94 | 122.87 | 1,618,487 | -1.52(-1.22%) |
Sep 06, 2023 | 124.03 | 125.96 | 123.36 | 124.39 | 1,393,470 | +0.57(+0.46%) |
Sep 05, 2023 | 126.31 | 126.38 | 123.26 | 123.82 | 1,326,086 | -2.50(-1.98%) |
Sep 01, 2023 | 124.92 | 126.68 | 124.82 | 126.32 | 1,008,636 | +2.49(+2.01%) |
Aug 31, 2023 | 122.79 | 124.47 | 122.77 | 123.83 | 1,505,991 | +1.04(+0.85%) |
Aug 30, 2023 | 120.86 | 123.98 | 120.80 | 122.79 | 1,982,377 | +2.39(+1.99%) |
Aug 29, 2023 | 116.16 | 120.52 | 116.16 | 120.40 | 1,439,814 | +1.29(+1.09%) |
Aug 28, 2023 | 116.41 | 119.26 | 116.41 | 119.11 | 1,206,508 | +3.26(+2.82%) |
Aug 25, 2023 | 116.26 | 116.70 | 114.57 | 115.84 | 1,121,400 | +0.61(+0.53%) |
Aug 24, 2023 | 114.34 | 115.84 | 113.99 | 115.23 | 1,002,119 | +0.08(+0.07%) |
Aug 23, 2023 | 115.14 | 115.66 | 114.43 | 115.16 | 698,483 | +0.06(+0.05%) |
Aug 22, 2023 | 116.67 | 117.11 | 114.70 | 115.10 | 937,682 | -0.55(-0.47%) |
Aug 21, 2023 | 115.99 | 116.43 | 114.68 | 115.65 | 1,034,244 | +0.30(+0.26%) |
Aug 18, 2023 | 114.28 | 115.62 | 113.62 | 115.34 | 1,075,126 | -0.22(-0.19%) |
Aug 17, 2023 | 114.92 | 116.96 | 114.04 | 115.57 | 1,782,613 | +1.50(+1.31%) |
Aug 16, 2023 | 116.11 | 116.89 | 113.90 | 114.07 | 1,414,138 | -2.74(-2.35%) |
Aug 15, 2023 | 119.87 | 120.08 | 116.46 | 116.81 | 1,590,505 | -5.00(-4.10%) |
Aug 14, 2023 | 122.56 | 123.05 | 121.60 | 121.81 | 1,027,737 | -1.67(-1.35%) |
Aug 11, 2023 | 123.82 | 124.79 | 122.42 | 123.48 | 2,216,130 | -0.93(-0.75%) |
Aug 10, 2023 | 124.91 | 125.18 | 123.61 | 124.41 | 1,702,607 | +0.69(+0.55%) |
Aug 09, 2023 | 121.12 | 124.84 | 121.06 | 123.72 | 1,917,683 | +0.90(+0.73%) |
Aug 08, 2023 | 117.14 | 123.59 | 115.08 | 122.82 | 3,032,159 | +0.59(+0.48%) |
Aug 07, 2023 | 122.08 | 122.49 | 120.67 | 122.23 | 1,300,963 | +0.76(+0.63%) |
Aug 04, 2023 | 122.39 | 123.93 | 121.39 | 121.47 | 1,030,765 | -0.45(-0.37%) |
Aug 03, 2023 | 120.46 | 122.83 | 120.09 | 121.92 | 1,331,373 | +0.88(+0.73%) |
Aug 02, 2023 | 121.18 | 122.22 | 119.93 | 121.04 | 1,114,156 | -1.82(-1.48%) |