Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 98.93 | 99.57 | 97.06 | 98.06 | 284,600 | -0.37(-0.38%) |
Oct 30, 2023 | 100.94 | 101.99 | 96.86 | 98.43 | 213,984 | -1.15(-1.15%) |
Oct 27, 2023 | 101.20 | 101.20 | 98.30 | 99.58 | 215,915 | -1.49(-1.47%) |
Oct 26, 2023 | 103.71 | 103.71 | 100.85 | 101.07 | 210,071 | -2.73(-2.63%) |
Oct 25, 2023 | 107.44 | 107.62 | 103.56 | 103.80 | 161,375 | -4.89(-4.50%) |
Oct 24, 2023 | 106.52 | 108.77 | 105.58 | 108.69 | 262,195 | +2.89(+2.73%) |
Oct 23, 2023 | 107.17 | 108.60 | 105.75 | 105.80 | 91,512 | -2.28(-2.11%) |
Oct 20, 2023 | 109.31 | 109.70 | 107.12 | 108.08 | 112,436 | -0.67(-0.62%) |
Oct 19, 2023 | 110.25 | 112.05 | 108.49 | 108.75 | 125,209 | -1.90(-1.72%) |
Oct 18, 2023 | 112.24 | 112.72 | 110.50 | 110.65 | 117,372 | -2.54(-2.24%) |
Oct 17, 2023 | 109.63 | 114.78 | 109.55 | 113.19 | 128,026 | +2.17(+1.95%) |
Oct 16, 2023 | 108.68 | 112.43 | 107.92 | 111.02 | 152,654 | +3.02(+2.80%) |
Oct 13, 2023 | 109.47 | 110.96 | 107.06 | 108.00 | 179,697 | -1.52(-1.39%) |
Oct 12, 2023 | 115.04 | 115.04 | 109.18 | 109.52 | 214,517 | -5.52(-4.80%) |
Oct 11, 2023 | 119.05 | 119.05 | 113.24 | 115.04 | 195,863 | -4.25(-3.56%) |
Oct 10, 2023 | 117.40 | 120.08 | 116.33 | 119.29 | 103,780 | +2.62(+2.25%) |
Oct 09, 2023 | 115.35 | 116.71 | 113.86 | 116.67 | 87,899 | +0.43(+0.37%) |
Oct 06, 2023 | 115.53 | 116.75 | 114.34 | 116.24 | 129,351 | -0.76(-0.65%) |
Oct 05, 2023 | 118.97 | 120.64 | 116.29 | 117.00 | 142,985 | -1.52(-1.28%) |
Oct 04, 2023 | 118.84 | 119.10 | 115.38 | 118.52 | 259,020 | -0.09(-0.08%) |
Oct 03, 2023 | 117.63 | 120.35 | 116.78 | 118.61 | 225,612 | +0.43(+0.36%) |
Oct 02, 2023 | 118.11 | 119.66 | 117.07 | 118.18 | 88,243 | -0.83(-0.70%) |
Sep 29, 2023 | 119.73 | 120.53 | 118.22 | 119.01 | 87,764 | +0.43(+0.36%) |
Sep 28, 2023 | 116.84 | 119.03 | 116.68 | 118.58 | 211,763 | +1.58(+1.35%) |
Sep 27, 2023 | 116.00 | 118.26 | 115.17 | 117.00 | 191,270 | +1.73(+1.50%) |
Sep 26, 2023 | 114.78 | 116.00 | 114.04 | 115.27 | 136,418 | -0.79(-0.68%) |
Sep 25, 2023 | 116.33 | 116.47 | 115.19 | 116.06 | 145,719 | -0.39(-0.33%) |
Sep 22, 2023 | 117.19 | 118.32 | 115.33 | 116.45 | 149,217 | -0.45(-0.38%) |
Sep 21, 2023 | 119.88 | 120.50 | 116.88 | 116.90 | 115,720 | -4.30(-3.55%) |
Sep 20, 2023 | 124.56 | 124.66 | 121.13 | 121.20 | 128,650 | -2.52(-2.04%) |
Sep 19, 2023 | 124.50 | 124.78 | 123.50 | 123.72 | 89,840 | -1.23(-0.98%) |
Sep 18, 2023 | 127.87 | 128.28 | 124.47 | 124.95 | 141,512 | -3.05(-2.38%) |
Sep 15, 2023 | 128.41 | 129.76 | 127.14 | 128.00 | 350,115 | -0.16(-0.12%) |
Sep 14, 2023 | 126.38 | 128.40 | 124.70 | 128.16 | 258,236 | +2.60(+2.07%) |
Sep 13, 2023 | 123.60 | 127.25 | 123.42 | 125.56 | 462,328 | +1.06(+0.85%) |
Sep 12, 2023 | 128.14 | 129.53 | 124.15 | 124.50 | 182,100 | -4.13(-3.21%) |
Sep 11, 2023 | 131.68 | 133.49 | 128.43 | 128.63 | 167,137 | -1.79(-1.37%) |
Sep 08, 2023 | 133.86 | 135.90 | 128.50 | 130.42 | 257,881 | -3.85(-2.87%) |
Sep 07, 2023 | 139.30 | 139.30 | 133.59 | 134.27 | 171,596 | -6.11(-4.35%) |
Sep 06, 2023 | 139.15 | 142.98 | 137.80 | 140.38 | 170,442 | +1.09(+0.78%) |
Sep 05, 2023 | 143.59 | 143.59 | 139.11 | 139.29 | 186,110 | -5.57(-3.85%) |
Sep 01, 2023 | 146.15 | 146.90 | 144.69 | 144.86 | 131,031 | -0.17(-0.12%) |
Aug 31, 2023 | 147.95 | 148.16 | 144.15 | 145.03 | 193,482 | -2.69(-1.82%) |
Aug 30, 2023 | 146.79 | 149.67 | 146.31 | 147.72 | 163,253 | +0.87(+0.59%) |
Aug 29, 2023 | 138.75 | 148.79 | 138.75 | 146.85 | 230,586 | +8.38(+6.05%) |
Aug 28, 2023 | 138.11 | 140.92 | 137.87 | 138.47 | 89,956 | +0.72(+0.52%) |
Aug 25, 2023 | 137.41 | 138.90 | 135.84 | 137.75 | 81,442 | +0.66(+0.48%) |
Aug 24, 2023 | 137.34 | 138.99 | 136.73 | 137.09 | 149,033 | -0.95(-0.69%) |
Aug 23, 2023 | 137.01 | 138.37 | 135.14 | 138.04 | 162,147 | +1.80(+1.32%) |
Aug 22, 2023 | 134.90 | 136.48 | 132.53 | 136.24 | 214,775 | +1.52(+1.13%) |
Aug 21, 2023 | 131.49 | 134.86 | 130.37 | 134.72 | 190,225 | +2.90(+2.20%) |
Aug 18, 2023 | 133.67 | 134.46 | 131.34 | 131.82 | 181,455 | -2.64(-1.96%) |
Aug 17, 2023 | 137.91 | 137.91 | 133.24 | 134.46 | 253,260 | -3.66(-2.65%) |
Aug 16, 2023 | 140.04 | 140.73 | 137.57 | 138.12 | 128,640 | -2.58(-1.83%) |
Aug 15, 2023 | 141.18 | 143.61 | 139.72 | 140.70 | 185,220 | -2.05(-1.44%) |
Aug 14, 2023 | 142.30 | 143.78 | 140.93 | 142.75 | 266,894 | +0.33(+0.23%) |
Aug 11, 2023 | 140.73 | 144.75 | 140.73 | 142.42 | 259,933 | +0.40(+0.28%) |
Aug 10, 2023 | 142.83 | 147.09 | 141.64 | 142.02 | 317,141 | -0.20(-0.14%) |
Aug 09, 2023 | 143.21 | 147.70 | 141.38 | 142.22 | 429,747 | -0.78(-0.55%) |
Aug 08, 2023 | 153.45 | 160.00 | 141.00 | 143.00 | 1,432,937 | -28.44(-16.59%) |
Aug 07, 2023 | 170.16 | 171.90 | 169.01 | 171.44 | 237,478 | +2.72(+1.61%) |
Aug 04, 2023 | 169.87 | 170.06 | 168.09 | 168.72 | 178,608 | -0.29(-0.17%) |
Aug 03, 2023 | 170.64 | 171.10 | 168.27 | 169.01 | 123,793 | -2.49(-1.45%) |
Aug 02, 2023 | 173.25 | 173.68 | 171.43 | 171.50 | 158,341 | -3.20(-1.83%) |