Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 132.18 | 132.75 | 131.80 | 132.34 | 768,001 | +0.35(+0.26%) |
Oct 30, 2023 | 131.12 | 132.42 | 130.69 | 131.99 | 889,498 | +2.23(+1.72%) |
Oct 27, 2023 | 130.92 | 131.31 | 129.40 | 129.76 | 699,043 | +0.17(+0.13%) |
Oct 26, 2023 | 130.31 | 130.78 | 129.01 | 129.59 | 1,096,501 | +0.50(+0.39%) |
Oct 25, 2023 | 130.84 | 131.24 | 129.05 | 129.09 | 851,307 | -2.92(-2.21%) |
Oct 24, 2023 | 131.32 | 132.16 | 130.94 | 132.01 | 684,234 | +1.45(+1.11%) |
Oct 23, 2023 | 129.52 | 131.18 | 128.46 | 130.56 | 741,829 | +1.48(+1.15%) |
Oct 20, 2023 | 131.02 | 131.34 | 129.03 | 129.08 | 1,373,044 | -2.65(-2.01%) |
Oct 19, 2023 | 132.75 | 134.11 | 131.49 | 131.72 | 2,104,774 | +5.70(+4.52%) |
Oct 18, 2023 | 126.64 | 127.52 | 125.72 | 126.02 | 1,805,093 | -2.84(-2.21%) |
Oct 17, 2023 | 127.20 | 129.40 | 126.83 | 128.87 | 1,126,758 | -0.21(-0.16%) |
Oct 16, 2023 | 127.69 | 129.24 | 127.38 | 129.08 | 2,013,390 | +1.89(+1.48%) |
Oct 13, 2023 | 129.08 | 129.18 | 126.21 | 127.19 | 1,369,419 | -2.83(-2.18%) |
Oct 12, 2023 | 130.89 | 131.53 | 129.64 | 130.02 | 1,087,557 | -0.72(-0.55%) |
Oct 11, 2023 | 130.06 | 130.92 | 129.84 | 130.75 | 1,007,711 | +1.18(+0.91%) |
Oct 10, 2023 | 129.40 | 130.13 | 128.95 | 129.57 | 1,065,871 | +1.27(+0.99%) |
Oct 09, 2023 | 127.40 | 128.32 | 126.81 | 128.30 | 1,566,815 | -1.00(-0.77%) |
Oct 06, 2023 | 127.13 | 129.84 | 126.56 | 129.29 | 1,068,356 | +1.34(+1.05%) |
Oct 05, 2023 | 127.23 | 127.98 | 126.51 | 127.95 | 827,161 | +0.62(+0.49%) |
Oct 04, 2023 | 127.15 | 127.83 | 125.91 | 127.33 | 535,729 | +0.98(+0.77%) |
Oct 03, 2023 | 126.78 | 127.23 | 125.76 | 126.35 | 663,048 | -0.61(-0.48%) |
Oct 02, 2023 | 127.63 | 127.98 | 126.25 | 126.96 | 659,685 | -0.75(-0.59%) |
Sep 29, 2023 | 129.49 | 129.60 | 127.29 | 127.71 | 866,045 | +1.35(+1.07%) |
Sep 28, 2023 | 125.62 | 127.24 | 125.17 | 126.36 | 1,504,948 | +0.27(+0.21%) |
Sep 27, 2023 | 126.68 | 126.91 | 125.29 | 126.09 | 749,067 | +0.49(+0.39%) |
Sep 26, 2023 | 127.26 | 128.23 | 125.35 | 125.60 | 1,174,490 | -4.71(-3.61%) |
Sep 25, 2023 | 130.06 | 130.49 | 130.06 | 130.31 | 583,292 | -0.69(-0.53%) |
Sep 22, 2023 | 130.62 | 131.83 | 130.35 | 131.00 | 756,030 | +1.47(+1.14%) |
Sep 21, 2023 | 131.29 | 131.80 | 129.43 | 129.53 | 1,500,433 | -2.34(-1.78%) |
Sep 20, 2023 | 132.72 | 133.37 | 131.87 | 131.87 | 640,041 | -1.16(-0.87%) |
Sep 19, 2023 | 132.85 | 133.44 | 132.28 | 133.03 | 660,587 | -0.53(-0.40%) |
Sep 18, 2023 | 132.75 | 134.00 | 132.75 | 133.56 | 542,979 | +0.00(+0.00%) |
Sep 15, 2023 | 134.06 | 134.55 | 133.34 | 133.56 | 780,083 | -0.74(-0.55%) |
Sep 14, 2023 | 133.94 | 134.58 | 133.34 | 134.30 | 795,167 | +0.24(+0.18%) |
Sep 13, 2023 | 133.91 | 134.57 | 133.25 | 134.06 | 597,849 | +0.49(+0.37%) |
Sep 12, 2023 | 133.47 | 134.61 | 133.34 | 133.57 | 987,745 | -3.87(-2.82%) |
Sep 11, 2023 | 137.39 | 137.50 | 136.31 | 137.44 | 687,146 | -1.27(-0.92%) |
Sep 08, 2023 | 138.55 | 139.62 | 138.55 | 138.72 | 581,506 | +0.50(+0.36%) |
Sep 07, 2023 | 137.61 | 138.36 | 137.09 | 138.21 | 631,766 | +1.20(+0.87%) |
Sep 06, 2023 | 136.57 | 137.07 | 135.94 | 137.02 | 556,951 | +1.06(+0.78%) |
Sep 05, 2023 | 136.10 | 136.41 | 135.43 | 135.96 | 448,854 | -0.51(-0.38%) |
Sep 01, 2023 | 138.77 | 138.87 | 136.15 | 136.47 | 540,421 | -1.48(-1.07%) |
Aug 31, 2023 | 138.94 | 139.58 | 137.75 | 137.95 | 564,208 | -0.94(-0.68%) |
Aug 30, 2023 | 138.44 | 139.42 | 138.44 | 138.89 | 379,058 | +0.58(+0.42%) |
Aug 29, 2023 | 135.84 | 138.40 | 135.84 | 138.31 | 408,221 | +1.69(+1.24%) |
Aug 28, 2023 | 136.23 | 137.00 | 135.85 | 136.62 | 563,659 | +0.87(+0.64%) |
Aug 25, 2023 | 135.21 | 136.26 | 133.71 | 135.75 | 803,327 | +1.86(+1.39%) |
Aug 24, 2023 | 137.09 | 137.13 | 133.78 | 133.90 | 847,548 | -4.50(-3.25%) |
Aug 23, 2023 | 136.76 | 138.80 | 136.76 | 138.40 | 689,303 | +1.65(+1.21%) |
Aug 22, 2023 | 137.12 | 137.25 | 136.31 | 136.75 | 637,575 | +1.74(+1.29%) |
Aug 21, 2023 | 134.40 | 135.26 | 133.84 | 135.01 | 570,085 | +1.33(+1.00%) |
Aug 18, 2023 | 132.31 | 133.97 | 131.98 | 133.68 | 1,130,155 | +1.01(+0.76%) |
Aug 17, 2023 | 134.78 | 134.99 | 132.47 | 132.67 | 1,076,667 | -3.04(-2.24%) |
Aug 16, 2023 | 136.60 | 137.36 | 135.63 | 135.71 | 719,789 | -0.27(-0.20%) |
Aug 15, 2023 | 136.36 | 136.88 | 135.70 | 135.98 | 818,806 | -1.24(-0.91%) |
Aug 14, 2023 | 136.06 | 137.27 | 135.86 | 137.22 | 671,101 | +1.28(+0.94%) |
Aug 11, 2023 | 135.27 | 136.02 | 134.87 | 135.94 | 1,399,850 | -0.24(-0.17%) |
Aug 10, 2023 | 136.26 | 137.78 | 135.84 | 136.18 | 1,237,648 | +2.34(+1.75%) |
Aug 09, 2023 | 133.07 | 134.53 | 132.88 | 133.84 | 1,420,536 | +0.88(+0.66%) |
Aug 08, 2023 | 131.89 | 133.12 | 131.53 | 132.96 | 1,233,916 | -1.16(-0.86%) |
Aug 07, 2023 | 133.84 | 134.18 | 132.80 | 134.11 | 602,293 | +2.81(+2.14%) |
Aug 04, 2023 | 131.40 | 132.84 | 130.86 | 131.31 | 653,709 | +0.75(+0.58%) |
Aug 03, 2023 | 130.57 | 131.13 | 130.27 | 130.56 | 469,199 | -1.00(-0.76%) |
Aug 02, 2023 | 133.49 | 133.50 | 131.14 | 131.56 | 839,953 | -3.14(-2.33%) |