Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 113.51 | 115.50 | 111.02 | 114.71 | 71,114 | +2.34(+2.09%) |
Oct 30, 2023 | 107.97 | 112.37 | 106.36 | 112.37 | 80,507 | +5.69(+5.33%) |
Oct 27, 2023 | 108.81 | 109.30 | 105.67 | 106.68 | 112,310 | -1.69(-1.55%) |
Oct 26, 2023 | 112.88 | 113.90 | 108.37 | 108.37 | 105,565 | -4.73(-4.18%) |
Oct 25, 2023 | 113.63 | 116.53 | 111.25 | 113.10 | 89,149 | -1.47(-1.28%) |
Oct 24, 2023 | 126.65 | 126.96 | 113.19 | 114.56 | 145,111 | -7.90(-6.45%) |
Oct 23, 2023 | 121.93 | 124.62 | 120.02 | 122.47 | 166,118 | -1.89(-1.52%) |
Oct 20, 2023 | 125.70 | 126.31 | 123.25 | 124.36 | 108,112 | -1.23(-0.98%) |
Oct 19, 2023 | 128.84 | 128.84 | 123.02 | 125.59 | 135,479 | -4.24(-3.26%) |
Oct 18, 2023 | 130.39 | 130.76 | 127.66 | 129.82 | 55,890 | -1.42(-1.08%) |
Oct 17, 2023 | 132.93 | 135.94 | 130.73 | 131.24 | 93,100 | -3.74(-2.77%) |
Oct 16, 2023 | 132.72 | 135.79 | 131.42 | 134.99 | 66,320 | +2.66(+2.01%) |
Oct 13, 2023 | 133.57 | 134.76 | 130.74 | 132.33 | 47,906 | -1.89(-1.41%) |
Oct 12, 2023 | 139.70 | 139.70 | 133.80 | 134.22 | 95,861 | -5.35(-3.83%) |
Oct 11, 2023 | 137.92 | 141.22 | 137.92 | 139.57 | 140,973 | +1.78(+1.29%) |
Oct 10, 2023 | 129.81 | 138.58 | 129.81 | 137.79 | 102,078 | +9.42(+7.34%) |
Oct 09, 2023 | 128.22 | 128.98 | 125.31 | 128.36 | 119,230 | +0.14(+0.11%) |
Oct 06, 2023 | 120.39 | 129.59 | 114.28 | 128.23 | 248,078 | +7.69(+6.38%) |
Oct 05, 2023 | 138.66 | 138.66 | 104.89 | 120.54 | 593,841 | -38.16(-24.05%) |
Oct 04, 2023 | 154.17 | 158.74 | 152.85 | 158.70 | 52,557 | +4.23(+2.74%) |
Oct 03, 2023 | 159.35 | 161.19 | 154.13 | 154.47 | 108,368 | -6.58(-4.09%) |
Oct 02, 2023 | 159.54 | 161.36 | 156.73 | 161.06 | 69,260 | +1.64(+1.03%) |
Sep 29, 2023 | 170.47 | 171.05 | 159.23 | 159.42 | 257,561 | -10.08(-5.95%) |
Sep 28, 2023 | 167.47 | 169.50 | 165.75 | 169.50 | 79,864 | +2.34(+1.40%) |
Sep 27, 2023 | 167.79 | 169.13 | 166.10 | 167.16 | 63,027 | -0.73(-0.43%) |
Sep 26, 2023 | 170.47 | 171.86 | 167.88 | 167.88 | 72,455 | -4.01(-2.33%) |
Sep 25, 2023 | 170.71 | 172.41 | 171.44 | 171.89 | 49,347 | +0.75(+0.44%) |
Sep 22, 2023 | 174.60 | 174.60 | 171.14 | 171.14 | 32,798 | -1.58(-0.92%) |
Sep 21, 2023 | 172.37 | 175.20 | 172.26 | 172.72 | 45,548 | -2.19(-1.25%) |
Sep 20, 2023 | 176.59 | 177.62 | 174.68 | 174.92 | 26,366 | -0.51(-0.29%) |
Sep 19, 2023 | 173.10 | 175.67 | 173.10 | 175.43 | 18,661 | +0.98(+0.56%) |
Sep 18, 2023 | 176.10 | 176.13 | 171.59 | 174.45 | 34,571 | -3.84(-2.15%) |
Sep 15, 2023 | 175.78 | 178.31 | 174.05 | 178.29 | 70,527 | +2.28(+1.29%) |
Sep 14, 2023 | 175.86 | 176.43 | 174.04 | 176.01 | 22,686 | +2.21(+1.27%) |
Sep 13, 2023 | 173.76 | 175.25 | 172.99 | 173.80 | 34,292 | +0.19(+0.11%) |
Sep 12, 2023 | 172.25 | 174.08 | 172.25 | 173.61 | 29,759 | +0.95(+0.55%) |
Sep 11, 2023 | 170.70 | 173.79 | 170.70 | 172.66 | 29,433 | +2.74(+1.61%) |
Sep 08, 2023 | 167.51 | 170.21 | 167.50 | 169.92 | 42,731 | +3.39(+2.04%) |
Sep 07, 2023 | 166.63 | 168.23 | 166.32 | 166.53 | 42,153 | -0.27(-0.16%) |
Sep 06, 2023 | 169.55 | 171.26 | 166.49 | 166.80 | 51,377 | -3.64(-2.13%) |
Sep 05, 2023 | 173.56 | 174.53 | 170.44 | 170.44 | 46,526 | -2.79(-1.61%) |
Sep 01, 2023 | 177.49 | 178.50 | 172.21 | 173.23 | 57,956 | -3.62(-2.05%) |
Aug 31, 2023 | 187.69 | 187.69 | 176.85 | 176.85 | 68,391 | -9.85(-5.28%) |
Aug 30, 2023 | 181.43 | 188.14 | 181.43 | 186.70 | 66,559 | +4.23(+2.32%) |
Aug 29, 2023 | 179.68 | 182.47 | 178.49 | 182.47 | 20,643 | +3.74(+2.09%) |
Aug 28, 2023 | 177.72 | 180.33 | 177.72 | 178.73 | 44,516 | +1.61(+0.91%) |
Aug 25, 2023 | 175.05 | 178.45 | 175.02 | 177.12 | 35,367 | +2.14(+1.23%) |
Aug 24, 2023 | 175.37 | 176.76 | 174.84 | 174.97 | 21,257 | -0.58(-0.33%) |
Aug 23, 2023 | 173.74 | 175.69 | 173.74 | 175.56 | 25,793 | +2.22(+1.28%) |
Aug 22, 2023 | 173.23 | 173.74 | 172.13 | 173.34 | 25,199 | +1.30(+0.76%) |
Aug 21, 2023 | 171.91 | 172.94 | 170.71 | 172.04 | 21,224 | -0.66(-0.38%) |
Aug 18, 2023 | 169.89 | 173.65 | 169.89 | 172.70 | 25,495 | +0.93(+0.54%) |
Aug 17, 2023 | 177.54 | 177.54 | 171.51 | 171.76 | 23,150 | -5.76(-3.25%) |
Aug 16, 2023 | 176.97 | 179.53 | 176.97 | 177.53 | 39,620 | -0.35(-0.20%) |
Aug 15, 2023 | 175.63 | 178.88 | 174.69 | 177.88 | 27,673 | +1.95(+1.11%) |
Aug 14, 2023 | 175.13 | 176.59 | 172.05 | 175.93 | 25,422 | +0.80(+0.46%) |
Aug 11, 2023 | 175.21 | 178.19 | 174.59 | 175.12 | 23,684 | -1.53(-0.87%) |
Aug 10, 2023 | 179.61 | 179.61 | 176.65 | 176.65 | 14,000 | +0.53(+0.30%) |
Aug 09, 2023 | 176.52 | 176.63 | 175.36 | 176.12 | 16,967 | -0.31(-0.18%) |
Aug 08, 2023 | 176.36 | 176.61 | 174.52 | 176.43 | 27,694 | -0.48(-0.27%) |
Aug 07, 2023 | 174.92 | 181.58 | 174.92 | 176.91 | 35,748 | +1.11(+0.63%) |
Aug 04, 2023 | 174.58 | 176.55 | 174.57 | 175.81 | 29,281 | +2.57(+1.48%) |
Aug 03, 2023 | 174.15 | 174.62 | 172.91 | 173.24 | 24,373 | -1.66(-0.95%) |
Aug 02, 2023 | 178.99 | 178.99 | 174.90 | 174.90 | 40,114 | -5.05(-2.81%) |