Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 118.58 | 119.09 | 117.35 | 118.87 | 589,015 | +0.45(+0.38%) |
Oct 30, 2023 | 118.41 | 119.32 | 117.27 | 118.42 | 571,103 | +0.34(+0.29%) |
Oct 27, 2023 | 120.56 | 120.98 | 117.67 | 118.09 | 2,784,915 | -2.49(-2.06%) |
Oct 26, 2023 | 120.41 | 121.09 | 119.28 | 120.58 | 445,558 | -0.89(-0.73%) |
Oct 25, 2023 | 121.73 | 122.36 | 120.86 | 121.47 | 487,897 | -0.31(-0.25%) |
Oct 24, 2023 | 123.71 | 123.71 | 121.74 | 121.77 | 454,057 | -1.52(-1.23%) |
Oct 23, 2023 | 124.35 | 124.60 | 122.77 | 123.29 | 480,896 | -2.02(-1.61%) |
Oct 20, 2023 | 127.34 | 127.64 | 124.93 | 125.31 | 997,488 | -2.22(-1.74%) |
Oct 19, 2023 | 127.16 | 128.48 | 126.04 | 127.53 | 671,742 | -0.10(-0.08%) |
Oct 18, 2023 | 127.08 | 128.25 | 126.93 | 127.63 | 1,206,840 | +1.00(+0.79%) |
Oct 17, 2023 | 124.94 | 127.03 | 124.94 | 126.63 | 1,085,088 | +1.35(+1.08%) |
Oct 16, 2023 | 125.28 | 125.64 | 124.10 | 125.28 | 454,177 | +0.62(+0.50%) |
Oct 13, 2023 | 123.89 | 125.24 | 123.30 | 124.66 | 315,288 | +2.72(+2.23%) |
Oct 12, 2023 | 123.18 | 123.18 | 121.33 | 121.94 | 297,820 | +0.07(+0.06%) |
Oct 11, 2023 | 121.54 | 121.99 | 120.32 | 121.87 | 401,411 | -1.38(-1.12%) |
Oct 10, 2023 | 123.50 | 124.12 | 122.67 | 123.25 | 339,356 | +0.01(+0.01%) |
Oct 09, 2023 | 122.45 | 123.63 | 121.53 | 123.24 | 517,956 | +4.24(+3.56%) |
Oct 06, 2023 | 118.12 | 120.10 | 116.92 | 119.00 | 556,669 | +0.70(+0.60%) |
Oct 05, 2023 | 117.34 | 119.30 | 117.32 | 118.30 | 485,934 | -0.46(-0.38%) |
Oct 04, 2023 | 121.13 | 121.23 | 117.79 | 118.75 | 1,005,614 | -4.16(-3.39%) |
Oct 03, 2023 | 122.63 | 123.13 | 121.69 | 122.91 | 520,116 | -0.13(-0.10%) |
Oct 02, 2023 | 125.51 | 125.73 | 122.09 | 123.04 | 567,931 | -2.57(-2.04%) |
Sep 29, 2023 | 128.14 | 128.14 | 125.20 | 125.61 | 527,239 | -2.54(-1.98%) |
Sep 28, 2023 | 127.69 | 128.91 | 127.25 | 128.15 | 402,025 | +0.13(+0.11%) |
Sep 27, 2023 | 126.36 | 128.47 | 125.88 | 128.01 | 1,037,539 | +3.20(+2.56%) |
Sep 26, 2023 | 124.68 | 125.51 | 124.24 | 124.81 | 517,430 | -0.69(-0.55%) |
Sep 25, 2023 | 123.78 | 125.61 | 125.08 | 125.50 | 1,143,265 | +1.73(+1.40%) |
Sep 22, 2023 | 124.39 | 125.37 | 123.73 | 123.77 | 384,877 | +0.27(+0.22%) |
Sep 21, 2023 | 125.92 | 126.30 | 123.38 | 123.50 | 695,672 | -1.81(-1.45%) |
Sep 20, 2023 | 125.81 | 127.28 | 125.21 | 125.31 | 804,734 | -1.14(-0.90%) |
Sep 19, 2023 | 128.71 | 128.75 | 125.74 | 126.46 | 367,085 | -1.16(-0.91%) |
Sep 18, 2023 | 127.92 | 128.35 | 126.86 | 127.62 | 514,611 | +0.73(+0.57%) |
Sep 15, 2023 | 127.74 | 128.62 | 126.76 | 126.89 | 472,128 | -1.60(-1.25%) |
Sep 14, 2023 | 128.28 | 129.04 | 128.06 | 128.49 | 553,127 | +1.50(+1.18%) |
Sep 13, 2023 | 128.25 | 128.48 | 126.37 | 127.00 | 410,184 | -1.03(-0.81%) |
Sep 12, 2023 | 126.28 | 128.24 | 126.25 | 128.03 | 471,796 | +2.90(+2.31%) |
Sep 11, 2023 | 127.45 | 127.99 | 124.61 | 125.14 | 1,909,321 | -1.71(-1.35%) |
Sep 08, 2023 | 126.16 | 127.60 | 126.10 | 126.85 | 423,524 | +1.30(+1.03%) |
Sep 07, 2023 | 125.82 | 126.60 | 125.28 | 125.55 | 325,207 | -0.19(-0.15%) |
Sep 06, 2023 | 125.65 | 126.47 | 124.84 | 125.74 | 419,894 | -0.02(-0.02%) |
Sep 05, 2023 | 126.01 | 127.08 | 125.70 | 125.76 | 394,343 | +0.52(+0.42%) |
Sep 01, 2023 | 124.04 | 125.46 | 124.04 | 125.24 | 541,499 | +2.54(+2.07%) |
Aug 31, 2023 | 123.09 | 123.09 | 121.92 | 122.70 | 317,930 | +0.15(+0.12%) |
Aug 30, 2023 | 122.24 | 122.87 | 122.06 | 122.55 | 290,424 | +0.64(+0.52%) |
Aug 29, 2023 | 121.81 | 122.08 | 120.63 | 121.91 | 402,201 | +0.37(+0.31%) |
Aug 28, 2023 | 121.01 | 122.36 | 120.83 | 121.53 | 280,421 | +0.87(+0.72%) |
Aug 25, 2023 | 120.22 | 121.22 | 119.18 | 120.67 | 341,819 | +1.22(+1.02%) |
Aug 24, 2023 | 119.37 | 120.80 | 119.26 | 119.45 | 330,995 | -0.91(-0.76%) |
Aug 23, 2023 | 119.61 | 120.57 | 118.56 | 120.36 | 271,473 | -0.38(-0.32%) |
Aug 22, 2023 | 121.93 | 122.26 | 120.71 | 120.75 | 318,844 | -0.88(-0.72%) |
Aug 21, 2023 | 122.85 | 123.39 | 120.86 | 121.62 | 580,085 | -0.73(-0.60%) |
Aug 18, 2023 | 120.32 | 122.39 | 120.10 | 122.35 | 382,355 | +1.25(+1.03%) |
Aug 17, 2023 | 121.20 | 122.69 | 121.09 | 121.10 | 424,441 | +1.46(+1.22%) |
Aug 16, 2023 | 120.70 | 122.09 | 119.62 | 119.64 | 389,285 | -0.95(-0.79%) |
Aug 15, 2023 | 122.18 | 122.36 | 120.44 | 120.60 | 443,805 | -2.55(-2.07%) |
Aug 14, 2023 | 123.38 | 123.66 | 122.28 | 123.15 | 548,855 | -0.58(-0.47%) |
Aug 11, 2023 | 121.95 | 123.93 | 121.86 | 123.73 | 521,791 | +1.74(+1.43%) |
Aug 10, 2023 | 122.29 | 123.49 | 121.14 | 121.99 | 432,827 | -0.16(-0.13%) |
Aug 09, 2023 | 121.64 | 123.34 | 121.09 | 122.14 | 525,669 | +1.54(+1.27%) |
Aug 08, 2023 | 118.36 | 120.64 | 117.13 | 120.61 | 358,248 | +0.69(+0.58%) |
Aug 07, 2023 | 120.22 | 120.66 | 119.55 | 119.92 | 275,117 | +0.22(+0.18%) |
Aug 04, 2023 | 120.26 | 121.55 | 119.66 | 119.70 | 332,999 | +0.16(+0.13%) |
Aug 03, 2023 | 118.45 | 120.61 | 117.89 | 119.55 | 425,818 | +1.31(+1.11%) |
Aug 02, 2023 | 118.95 | 119.45 | 117.15 | 118.24 | 353,357 | -1.54(-1.28%) |