Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 107.15 | 108.29 | 106.16 | 106.52 | 421,808 | -0.14(-0.13%) |
Oct 30, 2023 | 105.92 | 107.21 | 104.92 | 106.66 | 518,816 | +1.60(+1.52%) |
Oct 27, 2023 | 104.22 | 106.04 | 102.02 | 105.06 | 604,568 | +1.19(+1.14%) |
Oct 26, 2023 | 105.06 | 105.74 | 102.80 | 103.88 | 1,034,218 | -0.79(-0.75%) |
Oct 25, 2023 | 106.83 | 106.88 | 104.64 | 104.67 | 568,411 | -3.21(-2.98%) |
Oct 24, 2023 | 109.07 | 109.91 | 107.45 | 107.88 | 346,799 | -0.21(-0.19%) |
Oct 23, 2023 | 108.80 | 110.27 | 107.81 | 108.08 | 567,298 | -0.91(-0.83%) |
Oct 20, 2023 | 110.56 | 111.83 | 108.73 | 108.99 | 902,261 | -0.90(-0.82%) |
Oct 19, 2023 | 112.81 | 113.73 | 109.33 | 109.89 | 853,186 | -3.25(-2.87%) |
Oct 18, 2023 | 116.28 | 116.78 | 112.87 | 113.14 | 528,368 | -4.68(-3.97%) |
Oct 17, 2023 | 116.81 | 119.95 | 116.70 | 117.82 | 488,393 | +0.26(+0.22%) |
Oct 16, 2023 | 117.22 | 118.67 | 115.56 | 117.56 | 357,538 | +1.90(+1.65%) |
Oct 13, 2023 | 119.02 | 119.24 | 114.94 | 115.65 | 304,703 | -3.16(-2.66%) |
Oct 12, 2023 | 122.42 | 122.64 | 117.34 | 118.81 | 453,670 | -4.08(-3.32%) |
Oct 11, 2023 | 118.67 | 123.06 | 118.25 | 122.89 | 500,371 | +4.21(+3.54%) |
Oct 10, 2023 | 117.97 | 119.90 | 117.97 | 118.68 | 377,391 | +1.20(+1.02%) |
Oct 09, 2023 | 115.63 | 117.67 | 115.13 | 117.49 | 562,610 | +1.09(+0.93%) |
Oct 06, 2023 | 113.12 | 117.10 | 113.12 | 116.40 | 372,606 | +2.00(+1.75%) |
Oct 05, 2023 | 114.26 | 115.72 | 113.54 | 114.40 | 489,715 | -0.05(-0.04%) |
Oct 04, 2023 | 112.08 | 114.77 | 109.95 | 114.45 | 937,180 | +2.86(+2.56%) |
Oct 03, 2023 | 112.75 | 113.87 | 110.11 | 111.58 | 760,694 | -2.10(-1.85%) |
Oct 02, 2023 | 112.85 | 114.73 | 112.62 | 113.69 | 520,451 | +0.19(+0.17%) |
Sep 29, 2023 | 114.49 | 114.60 | 113.15 | 113.50 | 583,543 | +0.00(+0.00%) |
Sep 28, 2023 | 112.50 | 114.67 | 112.32 | 113.50 | 807,681 | +0.99(+0.88%) |
Sep 27, 2023 | 114.43 | 115.23 | 112.14 | 112.51 | 1,414,575 | -0.59(-0.52%) |
Sep 26, 2023 | 114.10 | 115.39 | 112.98 | 113.10 | 288,816 | -1.98(-1.72%) |
Sep 25, 2023 | 114.37 | 115.71 | 114.78 | 115.08 | 326,362 | +0.15(+0.13%) |
Sep 22, 2023 | 114.14 | 115.57 | 113.22 | 114.94 | 390,299 | +1.08(+0.95%) |
Sep 21, 2023 | 114.03 | 115.19 | 112.81 | 113.86 | 557,710 | -1.30(-1.13%) |
Sep 20, 2023 | 117.79 | 119.27 | 114.94 | 115.15 | 369,059 | -2.13(-1.82%) |
Sep 19, 2023 | 117.52 | 118.76 | 115.62 | 117.29 | 453,871 | -0.67(-0.57%) |
Sep 18, 2023 | 119.32 | 119.91 | 117.65 | 117.96 | 472,109 | -1.17(-0.98%) |
Sep 15, 2023 | 121.92 | 122.76 | 118.85 | 119.12 | 2,089,074 | -3.75(-3.05%) |
Sep 14, 2023 | 120.32 | 123.57 | 119.52 | 122.87 | 587,699 | +3.61(+3.03%) |
Sep 13, 2023 | 120.47 | 121.73 | 119.03 | 119.26 | 400,085 | -1.69(-1.40%) |
Sep 12, 2023 | 121.95 | 123.18 | 120.60 | 120.96 | 578,998 | -1.11(-0.91%) |
Sep 11, 2023 | 122.33 | 123.54 | 122.02 | 122.06 | 472,519 | +0.83(+0.68%) |
Sep 08, 2023 | 123.37 | 124.66 | 120.73 | 121.24 | 632,251 | -4.36(-3.47%) |
Sep 07, 2023 | 126.38 | 127.47 | 125.23 | 125.59 | 551,502 | -1.09(-0.86%) |
Sep 06, 2023 | 127.42 | 129.04 | 125.68 | 126.68 | 691,690 | -1.45(-1.13%) |
Sep 05, 2023 | 128.44 | 129.16 | 124.47 | 128.13 | 716,399 | -1.75(-1.34%) |
Sep 01, 2023 | 129.57 | 130.97 | 128.73 | 129.87 | 717,316 | +2.08(+1.63%) |
Aug 31, 2023 | 128.15 | 128.62 | 127.01 | 127.79 | 772,869 | +0.30(+0.23%) |
Aug 30, 2023 | 128.38 | 129.27 | 126.99 | 127.49 | 502,832 | -1.25(-0.97%) |
Aug 29, 2023 | 122.34 | 129.38 | 121.56 | 128.74 | 398,720 | +5.39(+4.37%) |
Aug 28, 2023 | 122.24 | 124.17 | 122.24 | 123.36 | 328,208 | +1.45(+1.19%) |
Aug 25, 2023 | 123.00 | 123.20 | 120.32 | 121.91 | 549,377 | +0.22(+0.18%) |
Aug 24, 2023 | 124.10 | 124.55 | 121.47 | 121.69 | 364,987 | -3.05(-2.44%) |
Aug 23, 2023 | 123.53 | 125.48 | 123.06 | 124.74 | 776,622 | +2.26(+1.85%) |
Aug 22, 2023 | 123.97 | 124.89 | 122.24 | 122.48 | 315,909 | -0.89(-0.72%) |
Aug 21, 2023 | 123.31 | 123.93 | 121.32 | 123.36 | 390,885 | +1.60(+1.32%) |
Aug 18, 2023 | 122.65 | 122.91 | 120.58 | 121.76 | 955,656 | -2.45(-1.97%) |
Aug 17, 2023 | 128.00 | 128.83 | 124.20 | 124.21 | 359,697 | -4.10(-3.20%) |
Aug 16, 2023 | 128.99 | 130.46 | 128.15 | 128.31 | 324,139 | -0.71(-0.55%) |
Aug 15, 2023 | 130.12 | 130.55 | 128.25 | 129.02 | 564,731 | -1.18(-0.90%) |
Aug 14, 2023 | 127.92 | 130.21 | 127.12 | 130.20 | 377,771 | +1.71(+1.33%) |
Aug 11, 2023 | 127.59 | 129.32 | 126.71 | 128.48 | 395,142 | +0.86(+0.67%) |
Aug 10, 2023 | 127.96 | 129.70 | 125.94 | 127.63 | 671,633 | -1.51(-1.17%) |
Aug 09, 2023 | 132.25 | 133.09 | 128.92 | 129.14 | 727,501 | -4.31(-3.23%) |
Aug 08, 2023 | 131.48 | 133.50 | 130.65 | 133.45 | 896,623 | -0.17(-0.13%) |
Aug 07, 2023 | 129.98 | 134.40 | 129.67 | 133.62 | 712,220 | +3.91(+3.02%) |
Aug 04, 2023 | 127.49 | 131.57 | 126.08 | 129.71 | 1,120,636 | +4.38(+3.50%) |
Aug 03, 2023 | 126.21 | 128.61 | 123.64 | 125.33 | 837,418 | +0.86(+0.69%) |
Aug 02, 2023 | 123.73 | 126.10 | 123.14 | 124.47 | 853,962 | -1.05(-0.83%) |