Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 116.22 | 116.78 | 116.13 | 116.77 | 31,713 | +0.75(+0.65%) |
Oct 30, 2023 | 115.16 | 116.23 | 115.16 | 116.02 | 16,418 | +1.45(+1.27%) |
Oct 27, 2023 | 115.65 | 115.72 | 114.32 | 114.57 | 24,537 | -1.15(-0.99%) |
Oct 26, 2023 | 116.16 | 116.58 | 115.65 | 115.72 | 18,946 | -1.02(-0.87%) |
Oct 25, 2023 | 117.42 | 117.50 | 116.67 | 116.73 | 21,538 | -1.29(-1.09%) |
Oct 24, 2023 | 117.89 | 118.09 | 117.31 | 118.03 | 21,764 | +0.94(+0.80%) |
Oct 23, 2023 | 117.17 | 118.17 | 117.09 | 117.09 | 41,320 | -0.54(-0.46%) |
Oct 20, 2023 | 118.69 | 118.69 | 117.63 | 117.63 | 61,488 | -1.16(-0.98%) |
Oct 19, 2023 | 119.98 | 120.35 | 118.77 | 118.79 | 35,832 | -1.16(-0.97%) |
Oct 18, 2023 | 120.75 | 120.92 | 119.73 | 119.95 | 23,414 | -1.38(-1.14%) |
Oct 17, 2023 | 120.55 | 121.62 | 120.55 | 121.33 | 18,974 | -0.08(-0.07%) |
Oct 16, 2023 | 120.73 | 121.44 | 120.73 | 121.42 | 22,205 | +1.38(+1.15%) |
Oct 13, 2023 | 120.90 | 120.90 | 119.69 | 120.03 | 23,132 | -0.31(-0.26%) |
Oct 12, 2023 | 120.89 | 121.14 | 119.71 | 120.34 | 29,060 | -0.72(-0.60%) |
Oct 11, 2023 | 120.99 | 121.09 | 120.30 | 121.07 | 13,657 | +0.53(+0.44%) |
Oct 10, 2023 | 120.71 | 121.13 | 120.54 | 120.54 | 19,206 | +0.67(+0.56%) |
Oct 09, 2023 | 118.80 | 120.02 | 118.80 | 119.86 | 16,636 | +0.78(+0.65%) |
Oct 06, 2023 | 117.39 | 119.44 | 116.99 | 119.09 | 19,760 | +1.24(+1.05%) |
Oct 05, 2023 | 117.78 | 118.00 | 117.37 | 117.84 | 31,287 | -0.16(-0.14%) |
Oct 04, 2023 | 117.30 | 118.01 | 116.90 | 118.01 | 18,437 | +0.81(+0.69%) |
Oct 03, 2023 | 118.05 | 118.05 | 116.89 | 117.20 | 18,612 | -1.24(-1.05%) |
Oct 02, 2023 | 118.52 | 118.58 | 117.71 | 118.44 | 38,024 | -0.33(-0.28%) |
Sep 29, 2023 | 119.74 | 119.81 | 118.51 | 118.77 | 32,333 | -0.46(-0.39%) |
Sep 28, 2023 | 118.48 | 119.54 | 118.48 | 119.23 | 8,403 | +0.57(+0.48%) |
Sep 27, 2023 | 118.93 | 119.00 | 117.90 | 118.67 | 29,642 | -0.01(-0.01%) |
Sep 26, 2023 | 119.16 | 119.25 | 118.60 | 118.67 | 10,481 | -1.46(-1.22%) |
Sep 25, 2023 | 119.53 | 120.14 | 119.97 | 120.14 | 4,189 | +0.34(+0.28%) |
Sep 22, 2023 | 120.36 | 120.52 | 119.80 | 119.80 | 17,754 | -0.12(-0.10%) |
Sep 21, 2023 | 121.09 | 121.09 | 119.92 | 119.92 | 12,584 | -1.92(-1.58%) |
Sep 20, 2023 | 122.59 | 122.93 | 121.83 | 121.84 | 11,725 | -0.52(-0.42%) |
Sep 19, 2023 | 122.37 | 122.41 | 121.86 | 122.36 | 19,124 | -0.05(-0.04%) |
Sep 18, 2023 | 122.03 | 122.70 | 122.03 | 122.41 | 10,841 | +0.16(+0.13%) |
Sep 15, 2023 | 123.33 | 123.33 | 122.23 | 122.25 | 10,276 | -1.31(-1.06%) |
Sep 14, 2023 | 123.24 | 123.64 | 123.06 | 123.56 | 12,596 | +0.97(+0.79%) |
Sep 13, 2023 | 122.38 | 122.81 | 122.34 | 122.59 | 23,055 | +0.17(+0.14%) |
Sep 12, 2023 | 122.42 | 122.87 | 122.27 | 122.41 | 11,260 | -0.34(-0.27%) |
Sep 11, 2023 | 122.89 | 122.89 | 122.48 | 122.75 | 6,777 | +0.54(+0.44%) |
Sep 08, 2023 | 121.98 | 122.53 | 121.98 | 122.21 | 20,540 | +0.16(+0.13%) |
Sep 07, 2023 | 121.60 | 122.23 | 121.60 | 122.06 | 11,025 | -0.11(-0.09%) |
Sep 06, 2023 | 122.15 | 122.22 | 121.85 | 122.17 | 10,724 | -0.69(-0.57%) |
Sep 05, 2023 | 123.44 | 123.44 | 122.86 | 122.86 | 15,665 | -0.74(-0.60%) |
Sep 01, 2023 | 123.94 | 123.94 | 123.37 | 123.60 | 7,220 | +0.21(+0.17%) |
Aug 31, 2023 | 123.86 | 123.97 | 123.39 | 123.39 | 13,401 | -0.25(-0.20%) |
Aug 30, 2023 | 123.48 | 123.72 | 123.34 | 123.64 | 26,667 | +0.27(+0.22%) |
Aug 29, 2023 | 121.96 | 123.37 | 121.96 | 123.37 | 12,459 | +1.40(+1.15%) |
Aug 28, 2023 | 121.72 | 122.09 | 121.54 | 121.97 | 23,888 | +0.72(+0.60%) |
Aug 25, 2023 | 120.93 | 121.54 | 120.45 | 121.24 | 35,244 | +0.58(+0.48%) |
Aug 24, 2023 | 121.84 | 122.05 | 120.59 | 120.66 | 19,285 | -1.03(-0.85%) |
Aug 23, 2023 | 120.93 | 121.86 | 120.93 | 121.69 | 20,248 | +0.93(+0.77%) |
Aug 22, 2023 | 121.53 | 121.53 | 120.72 | 120.76 | 19,873 | -0.47(-0.39%) |
Aug 21, 2023 | 121.05 | 121.34 | 120.34 | 121.24 | 10,026 | +0.66(+0.55%) |
Aug 18, 2023 | 119.83 | 120.76 | 119.63 | 120.57 | 8,093 | +0.06(+0.05%) |
Aug 17, 2023 | 121.58 | 121.75 | 120.50 | 120.52 | 48,673 | -0.89(-0.74%) |
Aug 16, 2023 | 122.23 | 122.27 | 121.38 | 121.41 | 7,760 | -0.69(-0.57%) |
Aug 15, 2023 | 122.47 | 122.58 | 121.90 | 122.10 | 7,302 | -1.14(-0.92%) |
Aug 14, 2023 | 122.56 | 123.24 | 122.56 | 123.24 | 10,097 | +0.53(+0.43%) |
Aug 11, 2023 | 122.22 | 122.92 | 122.22 | 122.70 | 8,071 | +0.05(+0.04%) |
Aug 10, 2023 | 123.25 | 123.66 | 122.52 | 122.65 | 11,088 | -0.06(-0.05%) |
Aug 09, 2023 | 123.34 | 123.43 | 122.69 | 122.71 | 13,969 | -0.55(-0.45%) |
Aug 08, 2023 | 123.05 | 123.33 | 122.47 | 123.26 | 16,976 | -0.31(-0.25%) |
Aug 07, 2023 | 122.74 | 123.57 | 122.74 | 123.57 | 14,119 | +1.24(+1.01%) |
Aug 04, 2023 | 123.36 | 123.85 | 122.27 | 122.34 | 36,049 | -0.80(-0.65%) |
Aug 03, 2023 | 122.76 | 123.47 | 122.76 | 123.14 | 36,084 | -0.27(-0.22%) |
Aug 02, 2023 | 123.93 | 123.93 | 123.18 | 123.41 | 15,993 | -1.13(-0.91%) |