Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 111.85 | 114.03 | 111.85 | 113.30 | 487,801 | +2.02(+1.81%) |
Oct 30, 2023 | 112.09 | 112.69 | 109.84 | 111.28 | 379,562 | +0.45(+0.40%) |
Oct 27, 2023 | 110.73 | 112.25 | 110.08 | 110.84 | 281,439 | +0.07(+0.06%) |
Oct 26, 2023 | 110.81 | 112.53 | 109.64 | 110.77 | 326,606 | +1.61(+1.47%) |
Oct 25, 2023 | 109.86 | 110.33 | 108.65 | 109.16 | 233,370 | -1.57(-1.42%) |
Oct 24, 2023 | 111.53 | 112.51 | 110.00 | 110.73 | 356,833 | -0.62(-0.55%) |
Oct 23, 2023 | 109.95 | 112.09 | 109.91 | 111.34 | 344,557 | +1.18(+1.07%) |
Oct 20, 2023 | 110.16 | 111.17 | 109.05 | 110.16 | 419,397 | +0.31(+0.28%) |
Oct 19, 2023 | 112.44 | 112.73 | 109.24 | 109.85 | 467,800 | -2.03(-1.81%) |
Oct 18, 2023 | 112.40 | 113.11 | 110.84 | 111.88 | 241,693 | -2.14(-1.87%) |
Oct 17, 2023 | 112.42 | 115.91 | 112.42 | 114.02 | 265,356 | +0.40(+0.35%) |
Oct 16, 2023 | 113.72 | 114.50 | 112.48 | 113.62 | 238,660 | +1.28(+1.14%) |
Oct 13, 2023 | 113.52 | 114.51 | 112.01 | 112.34 | 262,003 | -0.61(-0.54%) |
Oct 12, 2023 | 117.95 | 117.95 | 111.28 | 112.94 | 278,550 | -5.58(-4.70%) |
Oct 11, 2023 | 118.69 | 119.97 | 116.90 | 118.52 | 286,080 | +0.58(+0.49%) |
Oct 10, 2023 | 116.35 | 119.95 | 116.35 | 117.94 | 357,750 | +1.73(+1.49%) |
Oct 09, 2023 | 114.07 | 116.48 | 113.31 | 116.21 | 324,387 | +1.26(+1.10%) |
Oct 06, 2023 | 114.58 | 116.73 | 113.32 | 114.95 | 351,589 | -1.16(-1.00%) |
Oct 05, 2023 | 116.19 | 117.26 | 115.01 | 116.11 | 268,505 | -0.73(-0.63%) |
Oct 04, 2023 | 115.66 | 117.46 | 115.02 | 116.85 | 236,374 | +1.82(+1.58%) |
Oct 03, 2023 | 118.74 | 118.86 | 114.27 | 115.03 | 358,546 | -4.84(-4.04%) |
Oct 02, 2023 | 120.72 | 122.35 | 119.05 | 119.87 | 440,592 | -1.75(-1.44%) |
Sep 29, 2023 | 124.68 | 124.90 | 120.59 | 121.62 | 305,463 | -1.45(-1.18%) |
Sep 28, 2023 | 120.73 | 123.58 | 120.73 | 123.07 | 285,050 | +2.34(+1.93%) |
Sep 27, 2023 | 122.08 | 122.42 | 120.19 | 120.73 | 245,565 | +0.14(+0.12%) |
Sep 26, 2023 | 121.62 | 122.54 | 120.30 | 120.59 | 253,902 | -1.86(-1.52%) |
Sep 25, 2023 | 121.17 | 123.29 | 122.06 | 122.45 | 210,654 | +0.51(+0.42%) |
Sep 22, 2023 | 123.22 | 123.22 | 121.35 | 121.95 | 326,509 | -0.31(-0.25%) |
Sep 21, 2023 | 123.53 | 123.72 | 121.58 | 122.25 | 398,749 | -3.58(-2.84%) |
Sep 20, 2023 | 129.05 | 130.52 | 125.65 | 125.83 | 209,306 | -2.45(-1.91%) |
Sep 19, 2023 | 128.19 | 129.47 | 127.03 | 128.28 | 224,880 | -0.29(-0.22%) |
Sep 18, 2023 | 128.11 | 129.53 | 127.16 | 128.56 | 215,933 | +0.46(+0.36%) |
Sep 15, 2023 | 130.36 | 130.36 | 125.00 | 128.11 | 1,058,019 | -4.00(-3.03%) |
Sep 14, 2023 | 130.53 | 132.31 | 129.59 | 132.11 | 319,563 | +3.02(+2.34%) |
Sep 13, 2023 | 131.96 | 132.82 | 128.24 | 129.09 | 352,148 | -2.61(-1.98%) |
Sep 12, 2023 | 132.67 | 134.97 | 131.00 | 131.70 | 313,000 | -1.18(-0.89%) |
Sep 11, 2023 | 133.48 | 135.92 | 132.54 | 132.88 | 212,085 | +0.58(+0.44%) |
Sep 08, 2023 | 133.83 | 134.71 | 132.22 | 132.29 | 308,525 | -1.66(-1.24%) |
Sep 07, 2023 | 131.69 | 134.59 | 131.69 | 133.95 | 468,781 | +1.57(+1.18%) |
Sep 06, 2023 | 132.50 | 133.92 | 131.25 | 132.38 | 410,966 | +0.84(+0.64%) |
Sep 05, 2023 | 138.55 | 139.03 | 131.43 | 131.54 | 381,755 | -8.43(-6.02%) |
Sep 01, 2023 | 138.73 | 140.62 | 137.77 | 139.97 | 203,960 | +2.09(+1.52%) |
Aug 31, 2023 | 136.34 | 138.48 | 136.34 | 137.88 | 245,929 | +0.46(+0.33%) |
Aug 30, 2023 | 134.14 | 138.52 | 134.09 | 137.42 | 201,921 | +2.54(+1.88%) |
Aug 29, 2023 | 131.82 | 135.04 | 130.94 | 134.88 | 281,447 | +2.37(+1.79%) |
Aug 28, 2023 | 133.12 | 133.38 | 131.12 | 132.51 | 198,594 | +0.54(+0.41%) |
Aug 25, 2023 | 134.88 | 134.88 | 129.02 | 131.98 | 218,169 | -2.22(-1.66%) |
Aug 24, 2023 | 136.27 | 137.34 | 134.01 | 134.20 | 161,758 | -2.49(-1.82%) |
Aug 23, 2023 | 134.68 | 137.72 | 134.01 | 136.69 | 231,852 | +2.50(+1.86%) |
Aug 22, 2023 | 133.22 | 134.86 | 132.55 | 134.19 | 257,299 | +1.67(+1.26%) |
Aug 21, 2023 | 133.71 | 133.87 | 129.91 | 132.52 | 300,719 | -1.17(-0.88%) |
Aug 18, 2023 | 132.38 | 135.15 | 131.88 | 133.69 | 425,474 | +0.04(+0.03%) |
Aug 17, 2023 | 142.37 | 143.14 | 133.12 | 133.65 | 352,599 | -7.61(-5.38%) |
Aug 16, 2023 | 144.47 | 146.04 | 141.12 | 141.26 | 243,132 | -4.01(-2.76%) |
Aug 15, 2023 | 144.89 | 146.97 | 143.05 | 145.26 | 145,039 | +1.12(+0.78%) |
Aug 14, 2023 | 142.15 | 144.72 | 141.64 | 144.14 | 178,985 | +0.95(+0.66%) |
Aug 11, 2023 | 143.86 | 145.83 | 142.92 | 143.19 | 343,391 | -1.20(-0.83%) |
Aug 10, 2023 | 147.54 | 148.81 | 142.64 | 144.39 | 250,166 | -1.81(-1.24%) |
Aug 09, 2023 | 147.12 | 147.49 | 145.30 | 146.21 | 161,407 | -1.79(-1.21%) |
Aug 08, 2023 | 146.15 | 148.02 | 144.66 | 147.99 | 223,526 | +0.02(+0.01%) |
Aug 07, 2023 | 146.06 | 148.75 | 146.06 | 147.97 | 187,664 | +1.50(+1.02%) |
Aug 04, 2023 | 144.65 | 147.06 | 142.93 | 146.47 | 229,560 | +3.10(+2.17%) |
Aug 03, 2023 | 146.24 | 146.53 | 142.18 | 143.37 | 350,073 | -3.40(-2.32%) |
Aug 02, 2023 | 146.24 | 147.28 | 144.04 | 146.77 | 284,693 | -1.23(-0.83%) |