Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 107.25 | 108.39 | 106.26 | 106.62 | 421,418 | -0.14(-0.13%) |
Oct 30, 2023 | 106.02 | 107.31 | 105.02 | 106.76 | 518,337 | +1.60(+1.52%) |
Oct 27, 2023 | 104.31 | 106.13 | 102.12 | 105.16 | 604,009 | +1.19(+1.14%) |
Oct 26, 2023 | 105.16 | 105.84 | 102.89 | 103.97 | 1,033,262 | -0.79(-0.75%) |
Oct 25, 2023 | 106.93 | 106.98 | 104.74 | 104.76 | 567,886 | -3.21(-2.98%) |
Oct 24, 2023 | 109.17 | 110.01 | 107.55 | 107.97 | 346,478 | -0.21(-0.19%) |
Oct 23, 2023 | 108.90 | 110.37 | 107.91 | 108.19 | 566,774 | -0.91(-0.83%) |
Oct 20, 2023 | 110.66 | 111.94 | 108.83 | 109.09 | 901,427 | -0.90(-0.82%) |
Oct 19, 2023 | 112.92 | 113.84 | 109.43 | 109.99 | 852,397 | -3.25(-2.87%) |
Oct 18, 2023 | 116.39 | 116.89 | 112.97 | 113.25 | 527,880 | -4.68(-3.97%) |
Oct 17, 2023 | 116.92 | 120.06 | 116.81 | 117.92 | 487,941 | +0.26(+0.22%) |
Oct 16, 2023 | 117.33 | 118.78 | 115.67 | 117.67 | 357,207 | +1.91(+1.65%) |
Oct 13, 2023 | 119.13 | 119.35 | 115.04 | 115.76 | 304,421 | -3.16(-2.66%) |
Oct 12, 2023 | 122.54 | 122.76 | 117.45 | 118.92 | 453,250 | -4.08(-3.32%) |
Oct 11, 2023 | 118.78 | 123.17 | 118.35 | 123.00 | 499,909 | +4.21(+3.55%) |
Oct 10, 2023 | 118.08 | 120.01 | 118.08 | 118.79 | 377,042 | +1.20(+1.02%) |
Oct 09, 2023 | 115.74 | 117.78 | 115.24 | 117.60 | 562,090 | +1.09(+0.93%) |
Oct 06, 2023 | 113.22 | 117.21 | 113.22 | 116.51 | 372,261 | +2.01(+1.75%) |
Oct 05, 2023 | 114.36 | 115.83 | 113.64 | 114.50 | 489,263 | -0.05(-0.04%) |
Oct 04, 2023 | 112.19 | 114.87 | 110.06 | 114.55 | 936,314 | +2.86(+2.56%) |
Oct 03, 2023 | 112.86 | 113.97 | 110.21 | 111.69 | 759,991 | -2.11(-1.85%) |
Oct 02, 2023 | 112.95 | 114.84 | 112.73 | 113.79 | 519,970 | +0.19(+0.17%) |
Sep 29, 2023 | 114.59 | 114.70 | 113.25 | 113.60 | 583,004 | +0.00(+0.00%) |
Sep 28, 2023 | 112.61 | 114.77 | 112.43 | 113.60 | 806,934 | +0.99(+0.88%) |
Sep 27, 2023 | 114.53 | 115.34 | 112.25 | 112.62 | 1,413,268 | -0.59(-0.52%) |
Sep 26, 2023 | 114.20 | 115.50 | 113.08 | 113.20 | 288,549 | -1.99(-1.72%) |
Sep 25, 2023 | 114.47 | 115.82 | 114.88 | 115.19 | 326,060 | +0.15(+0.13%) |
Sep 22, 2023 | 114.24 | 115.68 | 113.32 | 115.04 | 389,938 | +1.08(+0.95%) |
Sep 21, 2023 | 114.13 | 115.30 | 112.92 | 113.96 | 557,195 | -1.30(-1.13%) |
Sep 20, 2023 | 117.89 | 119.38 | 115.05 | 115.26 | 368,718 | -2.14(-1.82%) |
Sep 19, 2023 | 117.63 | 118.87 | 115.73 | 117.40 | 453,452 | -0.67(-0.57%) |
Sep 18, 2023 | 119.43 | 120.02 | 117.76 | 118.06 | 471,673 | -1.17(-0.98%) |
Sep 15, 2023 | 122.04 | 122.88 | 118.96 | 119.23 | 2,087,143 | -3.75(-3.05%) |
Sep 14, 2023 | 120.43 | 123.68 | 119.63 | 122.98 | 587,155 | +3.61(+3.03%) |
Sep 13, 2023 | 120.58 | 121.85 | 119.14 | 119.37 | 399,715 | -1.70(-1.40%) |
Sep 12, 2023 | 122.07 | 123.29 | 120.71 | 121.07 | 578,463 | -1.11(-0.91%) |
Sep 11, 2023 | 122.45 | 123.44 | 122.14 | 122.18 | 472,083 | +0.83(+0.68%) |
Sep 08, 2023 | 123.48 | 124.78 | 120.84 | 121.35 | 631,667 | -4.36(-3.47%) |
Sep 07, 2023 | 126.50 | 127.59 | 125.35 | 125.71 | 550,993 | -1.09(-0.86%) |
Sep 06, 2023 | 127.54 | 129.16 | 125.80 | 126.80 | 691,051 | -1.45(-1.13%) |
Sep 05, 2023 | 128.55 | 129.28 | 124.59 | 128.25 | 715,737 | -1.75(-1.34%) |
Sep 01, 2023 | 129.69 | 131.09 | 128.85 | 129.99 | 716,653 | +2.09(+1.63%) |
Aug 31, 2023 | 128.26 | 128.73 | 127.13 | 127.91 | 772,155 | +0.30(+0.23%) |
Aug 30, 2023 | 128.50 | 129.39 | 127.11 | 127.61 | 502,367 | -1.26(-0.97%) |
Aug 29, 2023 | 122.45 | 129.50 | 121.67 | 128.86 | 398,352 | +5.39(+4.37%) |
Aug 28, 2023 | 122.35 | 124.28 | 122.35 | 123.47 | 327,905 | +1.45(+1.19%) |
Aug 25, 2023 | 123.11 | 123.32 | 120.43 | 122.02 | 548,869 | +0.22(+0.18%) |
Aug 24, 2023 | 124.22 | 124.67 | 121.58 | 121.80 | 364,649 | -3.05(-2.44%) |
Aug 23, 2023 | 123.65 | 125.59 | 123.17 | 124.85 | 775,904 | +2.26(+1.85%) |
Aug 22, 2023 | 124.09 | 125.00 | 122.35 | 122.59 | 315,617 | -0.89(-0.72%) |
Aug 21, 2023 | 123.43 | 124.05 | 121.44 | 123.48 | 390,524 | +1.61(+1.32%) |
Aug 18, 2023 | 122.76 | 123.02 | 120.69 | 121.87 | 954,773 | -2.45(-1.97%) |
Aug 17, 2023 | 128.11 | 128.95 | 124.32 | 124.33 | 359,365 | -4.11(-3.20%) |
Aug 16, 2023 | 129.11 | 130.58 | 128.26 | 128.43 | 323,840 | -0.71(-0.55%) |
Aug 15, 2023 | 130.24 | 130.67 | 128.37 | 129.14 | 564,209 | -1.18(-0.90%) |
Aug 14, 2023 | 128.03 | 130.33 | 127.24 | 130.32 | 377,422 | +1.72(+1.33%) |
Aug 11, 2023 | 127.71 | 129.44 | 126.83 | 128.60 | 394,777 | +0.86(+0.67%) |
Aug 10, 2023 | 128.07 | 129.82 | 126.06 | 127.75 | 671,012 | -1.52(-1.17%) |
Aug 09, 2023 | 132.37 | 133.21 | 129.04 | 129.26 | 726,828 | -4.32(-3.23%) |
Aug 08, 2023 | 131.60 | 133.63 | 130.77 | 133.58 | 895,795 | -0.17(-0.13%) |
Aug 07, 2023 | 130.10 | 134.53 | 129.79 | 133.75 | 711,561 | +3.92(+3.02%) |
Aug 04, 2023 | 127.61 | 131.70 | 126.20 | 129.83 | 1,119,601 | +4.39(+3.50%) |
Aug 03, 2023 | 126.33 | 128.73 | 123.76 | 125.44 | 836,644 | +0.86(+0.69%) |
Aug 02, 2023 | 123.85 | 126.22 | 123.26 | 124.58 | 853,172 | -1.05(-0.83%) |