Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 123.29 | 126.11 | 122.51 | 123.61 | 138,273 | +0.85(+0.69%) |
Oct 30, 2023 | 123.42 | 124.91 | 120.54 | 122.76 | 78,637 | -1.17(-0.94%) |
Oct 27, 2023 | 124.96 | 125.25 | 121.86 | 123.93 | 76,448 | -0.86(-0.69%) |
Oct 26, 2023 | 123.62 | 125.42 | 122.42 | 124.79 | 130,699 | +0.60(+0.48%) |
Oct 25, 2023 | 125.63 | 126.39 | 123.83 | 124.19 | 111,592 | -1.26(-1.00%) |
Oct 24, 2023 | 125.07 | 126.30 | 124.36 | 125.45 | 100,952 | +0.18(+0.14%) |
Oct 23, 2023 | 124.70 | 126.53 | 123.52 | 125.27 | 146,939 | -0.75(-0.60%) |
Oct 20, 2023 | 126.43 | 127.15 | 124.06 | 126.02 | 108,341 | -0.60(-0.47%) |
Oct 19, 2023 | 125.94 | 129.56 | 125.94 | 126.62 | 131,803 | -0.89(-0.70%) |
Oct 18, 2023 | 127.16 | 128.35 | 125.80 | 127.51 | 149,735 | +1.49(+1.18%) |
Oct 17, 2023 | 122.11 | 126.34 | 121.84 | 126.02 | 224,816 | +3.34(+2.72%) |
Oct 16, 2023 | 122.91 | 123.65 | 121.40 | 122.68 | 71,295 | +0.33(+0.27%) |
Oct 13, 2023 | 124.91 | 125.90 | 122.30 | 122.35 | 103,213 | -0.28(-0.23%) |
Oct 12, 2023 | 125.01 | 125.01 | 121.38 | 122.63 | 120,426 | -0.77(-0.62%) |
Oct 11, 2023 | 121.84 | 123.74 | 120.38 | 123.40 | 99,807 | -0.20(-0.16%) |
Oct 10, 2023 | 125.55 | 127.22 | 123.57 | 123.60 | 118,536 | -2.09(-1.66%) |
Oct 09, 2023 | 123.24 | 125.74 | 121.80 | 125.69 | 215,492 | +4.72(+3.90%) |
Oct 06, 2023 | 117.74 | 122.38 | 117.74 | 120.97 | 149,423 | +3.98(+3.40%) |
Oct 05, 2023 | 112.90 | 118.09 | 112.25 | 116.99 | 181,118 | +3.28(+2.88%) |
Oct 04, 2023 | 115.04 | 115.69 | 111.52 | 113.71 | 152,933 | -2.65(-2.28%) |
Oct 03, 2023 | 117.03 | 117.22 | 113.92 | 116.36 | 294,447 | -0.85(-0.73%) |
Oct 02, 2023 | 118.86 | 118.86 | 113.11 | 117.21 | 267,532 | -1.45(-1.22%) |
Sep 29, 2023 | 120.47 | 120.86 | 117.79 | 118.66 | 140,680 | -2.26(-1.87%) |
Sep 28, 2023 | 118.36 | 121.21 | 117.85 | 120.92 | 261,565 | +2.34(+1.97%) |
Sep 27, 2023 | 116.47 | 119.35 | 115.50 | 118.58 | 203,696 | +5.13(+4.52%) |
Sep 26, 2023 | 112.12 | 114.76 | 110.97 | 113.45 | 205,237 | +0.06(+0.05%) |
Sep 25, 2023 | 111.54 | 113.68 | 112.26 | 113.39 | 209,403 | +1.85(+1.66%) |
Sep 22, 2023 | 111.29 | 112.77 | 110.42 | 111.54 | 148,126 | +0.52(+0.47%) |
Sep 21, 2023 | 114.84 | 115.74 | 110.63 | 111.02 | 214,216 | -0.93(-0.83%) |
Sep 20, 2023 | 112.90 | 115.00 | 111.54 | 111.95 | 127,350 | -1.61(-1.42%) |
Sep 19, 2023 | 116.36 | 116.89 | 112.80 | 113.56 | 122,251 | -1.40(-1.22%) |
Sep 18, 2023 | 115.76 | 117.30 | 113.02 | 114.96 | 152,171 | -0.94(-0.81%) |
Sep 15, 2023 | 119.00 | 119.90 | 115.89 | 115.90 | 438,168 | -4.04(-3.37%) |
Sep 14, 2023 | 122.03 | 123.15 | 119.82 | 119.94 | 121,138 | -0.11(-0.09%) |
Sep 13, 2023 | 125.28 | 125.28 | 119.71 | 120.05 | 200,121 | -1.70(-1.40%) |
Sep 12, 2023 | 119.07 | 122.65 | 119.07 | 121.75 | 228,065 | +4.46(+3.80%) |
Sep 11, 2023 | 123.12 | 123.12 | 115.63 | 117.29 | 171,622 | -3.30(-2.74%) |
Sep 08, 2023 | 119.31 | 122.27 | 118.22 | 120.59 | 99,179 | +1.07(+0.90%) |
Sep 07, 2023 | 120.58 | 121.92 | 119.45 | 119.52 | 222,444 | -1.19(-0.99%) |
Sep 06, 2023 | 122.65 | 124.43 | 119.02 | 120.71 | 254,304 | -2.39(-1.94%) |
Sep 05, 2023 | 122.27 | 124.79 | 122.23 | 123.10 | 189,227 | -0.34(-0.28%) |
Sep 01, 2023 | 119.63 | 124.58 | 119.63 | 123.44 | 208,148 | +5.44(+4.61%) |
Aug 31, 2023 | 114.86 | 118.69 | 114.01 | 118.00 | 235,094 | +3.55(+3.10%) |
Aug 30, 2023 | 115.77 | 115.80 | 113.95 | 114.45 | 128,034 | -0.15(-0.13%) |
Aug 29, 2023 | 114.81 | 115.28 | 113.33 | 114.60 | 95,432 | +0.08(+0.07%) |
Aug 28, 2023 | 115.85 | 116.04 | 113.39 | 114.52 | 87,681 | +0.80(+0.70%) |
Aug 25, 2023 | 114.08 | 114.15 | 112.43 | 113.72 | 155,694 | +1.22(+1.08%) |
Aug 24, 2023 | 110.80 | 114.10 | 110.51 | 112.50 | 230,424 | +0.93(+0.83%) |
Aug 23, 2023 | 110.50 | 112.64 | 110.36 | 111.57 | 128,450 | +0.65(+0.59%) |
Aug 22, 2023 | 113.05 | 113.60 | 110.02 | 110.92 | 136,923 | -0.36(-0.32%) |
Aug 21, 2023 | 111.90 | 111.90 | 108.84 | 111.28 | 116,323 | +0.49(+0.44%) |
Aug 18, 2023 | 110.40 | 112.12 | 110.40 | 110.79 | 96,126 | -0.82(-0.73%) |
Aug 17, 2023 | 111.87 | 113.96 | 109.30 | 111.61 | 156,653 | +0.31(+0.28%) |
Aug 16, 2023 | 114.01 | 114.41 | 111.06 | 111.30 | 133,413 | -0.93(-0.83%) |
Aug 15, 2023 | 112.33 | 112.61 | 110.00 | 112.23 | 94,541 | -0.87(-0.77%) |
Aug 14, 2023 | 113.41 | 114.28 | 111.69 | 113.10 | 218,415 | -0.89(-0.78%) |
Aug 11, 2023 | 112.52 | 114.08 | 111.49 | 113.99 | 197,072 | +1.11(+0.98%) |
Aug 10, 2023 | 113.12 | 114.88 | 111.65 | 112.88 | 253,823 | +0.29(+0.26%) |
Aug 09, 2023 | 110.00 | 112.60 | 107.80 | 112.59 | 321,855 | +4.57(+4.23%) |
Aug 08, 2023 | 103.75 | 108.49 | 103.75 | 108.02 | 191,137 | +2.63(+2.50%) |
Aug 07, 2023 | 106.83 | 107.48 | 103.87 | 105.39 | 160,825 | -1.61(-1.50%) |
Aug 04, 2023 | 104.02 | 108.54 | 103.60 | 107.00 | 236,163 | +3.31(+3.19%) |
Aug 03, 2023 | 103.83 | 106.05 | 102.75 | 103.69 | 233,611 | +0.94(+0.91%) |
Aug 02, 2023 | 101.31 | 105.34 | 101.31 | 102.75 | 325,339 | -0.99(-0.95%) |