Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 117.67 | 117.67 | 116.06 | 117.00 | 453,722 | -0.59(-0.50%) |
Oct 30, 2023 | 115.69 | 117.74 | 115.69 | 117.59 | 490,193 | +2.54(+2.21%) |
Oct 27, 2023 | 117.36 | 117.60 | 114.64 | 115.05 | 339,579 | -2.13(-1.82%) |
Oct 26, 2023 | 118.87 | 119.06 | 116.97 | 117.18 | 347,970 | -1.68(-1.41%) |
Oct 25, 2023 | 119.66 | 120.29 | 118.68 | 118.86 | 302,468 | -1.14(-0.95%) |
Oct 24, 2023 | 120.31 | 121.09 | 119.65 | 120.00 | 363,781 | -0.23(-0.19%) |
Oct 23, 2023 | 118.73 | 121.13 | 118.73 | 120.23 | 326,304 | +1.31(+1.10%) |
Oct 20, 2023 | 119.44 | 120.14 | 118.86 | 118.92 | 333,771 | -0.70(-0.59%) |
Oct 19, 2023 | 121.69 | 121.69 | 119.30 | 119.63 | 390,776 | -1.59(-1.31%) |
Oct 18, 2023 | 123.17 | 123.36 | 121.03 | 121.22 | 355,999 | -2.22(-1.80%) |
Oct 17, 2023 | 123.36 | 124.61 | 123.20 | 123.43 | 348,707 | -0.70(-0.57%) |
Oct 16, 2023 | 123.95 | 124.75 | 123.35 | 124.14 | 279,811 | +0.53(+0.43%) |
Oct 13, 2023 | 123.87 | 124.88 | 123.17 | 123.61 | 348,647 | +0.15(+0.12%) |
Oct 12, 2023 | 124.97 | 125.26 | 122.49 | 123.46 | 192,682 | -1.19(-0.96%) |
Oct 11, 2023 | 124.35 | 125.01 | 123.89 | 124.65 | 168,127 | +0.77(+0.62%) |
Oct 10, 2023 | 123.59 | 124.62 | 123.13 | 123.88 | 262,804 | +0.31(+0.25%) |
Oct 09, 2023 | 121.44 | 124.21 | 121.44 | 123.57 | 251,159 | +1.51(+1.24%) |
Oct 06, 2023 | 119.93 | 122.59 | 119.93 | 122.06 | 265,902 | +1.06(+0.88%) |
Oct 05, 2023 | 119.77 | 121.50 | 119.77 | 120.99 | 251,291 | +1.30(+1.09%) |
Oct 04, 2023 | 118.50 | 120.14 | 118.40 | 119.69 | 203,943 | +1.55(+1.31%) |
Oct 03, 2023 | 118.07 | 119.02 | 117.98 | 118.14 | 178,839 | -0.57(-0.48%) |
Oct 02, 2023 | 118.68 | 119.26 | 118.14 | 118.71 | 214,573 | -0.67(-0.56%) |
Sep 29, 2023 | 121.38 | 121.38 | 119.17 | 119.38 | 254,285 | -1.28(-1.06%) |
Sep 28, 2023 | 120.57 | 121.58 | 119.72 | 120.66 | 370,266 | +0.18(+0.15%) |
Sep 27, 2023 | 121.03 | 121.62 | 119.45 | 120.49 | 307,031 | -0.30(-0.25%) |
Sep 26, 2023 | 122.20 | 122.58 | 120.75 | 120.79 | 203,151 | -2.05(-1.67%) |
Sep 25, 2023 | 122.02 | 122.97 | 122.00 | 122.84 | 204,515 | +0.32(+0.26%) |
Sep 22, 2023 | 122.13 | 123.39 | 121.71 | 122.52 | 190,282 | +0.19(+0.15%) |
Sep 21, 2023 | 124.47 | 124.64 | 121.70 | 122.33 | 477,268 | -2.88(-2.30%) |
Sep 20, 2023 | 125.21 | 126.54 | 125.13 | 125.21 | 199,099 | -0.02(-0.02%) |
Sep 19, 2023 | 126.86 | 127.83 | 125.06 | 125.23 | 397,662 | -1.87(-1.47%) |
Sep 18, 2023 | 126.54 | 127.77 | 126.54 | 127.10 | 222,408 | +0.32(+0.25%) |
Sep 15, 2023 | 126.95 | 127.39 | 126.34 | 126.78 | 326,714 | -0.31(-0.25%) |
Sep 14, 2023 | 126.38 | 127.61 | 125.68 | 127.09 | 208,798 | +1.34(+1.06%) |
Sep 13, 2023 | 125.04 | 126.12 | 124.60 | 125.76 | 227,845 | +0.74(+0.59%) |
Sep 12, 2023 | 125.61 | 125.66 | 124.39 | 125.02 | 168,804 | -0.90(-0.71%) |
Sep 11, 2023 | 125.47 | 126.00 | 124.81 | 125.91 | 302,745 | +0.36(+0.29%) |
Sep 08, 2023 | 125.42 | 125.85 | 124.98 | 125.55 | 273,256 | +0.22(+0.18%) |
Sep 07, 2023 | 124.06 | 125.38 | 124.06 | 125.33 | 267,553 | +1.45(+1.17%) |
Sep 06, 2023 | 124.89 | 125.23 | 123.38 | 123.87 | 213,325 | -0.75(-0.60%) |
Sep 05, 2023 | 125.94 | 126.59 | 124.61 | 124.62 | 152,858 | -1.17(-0.93%) |
Sep 01, 2023 | 126.20 | 126.20 | 124.29 | 125.80 | 203,363 | +0.10(+0.08%) |
Aug 31, 2023 | 126.23 | 126.48 | 125.02 | 125.70 | 368,777 | -0.27(-0.22%) |
Aug 30, 2023 | 125.86 | 126.96 | 125.51 | 125.97 | 278,563 | +0.66(+0.53%) |
Aug 29, 2023 | 123.04 | 125.56 | 122.81 | 125.31 | 191,311 | +1.72(+1.39%) |
Aug 28, 2023 | 123.55 | 124.45 | 123.41 | 123.59 | 158,900 | -0.13(-0.10%) |
Aug 25, 2023 | 123.61 | 124.42 | 122.77 | 123.72 | 181,312 | +0.56(+0.45%) |
Aug 24, 2023 | 124.59 | 124.65 | 122.92 | 123.16 | 246,052 | -1.37(-1.10%) |
Aug 23, 2023 | 123.59 | 125.00 | 123.59 | 124.53 | 246,771 | +1.42(+1.15%) |
Aug 22, 2023 | 124.28 | 124.41 | 122.86 | 123.11 | 213,073 | -1.17(-0.94%) |
Aug 21, 2023 | 123.76 | 124.61 | 123.31 | 124.28 | 388,758 | +0.80(+0.65%) |
Aug 18, 2023 | 122.84 | 124.04 | 122.80 | 123.48 | 245,664 | -0.46(-0.37%) |
Aug 17, 2023 | 126.68 | 127.50 | 123.88 | 123.94 | 335,058 | -2.99(-2.35%) |
Aug 16, 2023 | 127.57 | 128.09 | 126.77 | 126.93 | 399,715 | -0.15(-0.12%) |
Aug 15, 2023 | 128.47 | 128.70 | 126.23 | 127.08 | 275,203 | -1.64(-1.28%) |
Aug 14, 2023 | 127.54 | 129.94 | 127.54 | 128.73 | 265,223 | +0.91(+0.71%) |
Aug 11, 2023 | 126.39 | 127.93 | 126.27 | 127.82 | 156,868 | +0.75(+0.59%) |
Aug 10, 2023 | 128.68 | 129.71 | 126.76 | 127.06 | 261,349 | +0.23(+0.18%) |
Aug 09, 2023 | 126.05 | 127.18 | 125.56 | 126.83 | 309,944 | +0.64(+0.51%) |
Aug 08, 2023 | 125.88 | 126.87 | 124.37 | 126.19 | 338,064 | +0.01(+0.01%) |
Aug 07, 2023 | 127.79 | 127.93 | 126.18 | 126.18 | 345,043 | -0.91(-0.72%) |
Aug 04, 2023 | 127.32 | 128.92 | 126.73 | 127.09 | 354,364 | +0.28(+0.22%) |
Aug 03, 2023 | 127.70 | 128.59 | 126.39 | 126.81 | 774,744 | -5.65(-4.27%) |
Aug 02, 2023 | 130.69 | 134.33 | 130.69 | 132.46 | 787,676 | +1.72(+1.32%) |