Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 118.19 | 118.19 | 116.57 | 117.52 | 451,730 | -0.59(-0.50%) |
Oct 30, 2023 | 116.20 | 118.26 | 116.20 | 118.11 | 488,041 | +2.55(+2.21%) |
Oct 27, 2023 | 117.88 | 118.12 | 115.14 | 115.56 | 338,088 | -2.14(-1.82%) |
Oct 26, 2023 | 119.39 | 119.59 | 117.49 | 117.69 | 346,442 | -1.69(-1.41%) |
Oct 25, 2023 | 120.18 | 120.82 | 119.20 | 119.38 | 301,140 | -1.15(-0.95%) |
Oct 24, 2023 | 120.84 | 121.62 | 120.17 | 120.53 | 362,184 | -0.23(-0.19%) |
Oct 23, 2023 | 119.25 | 121.66 | 119.25 | 120.76 | 324,871 | +1.31(+1.10%) |
Oct 20, 2023 | 119.97 | 120.66 | 119.38 | 119.45 | 332,306 | -0.71(-0.59%) |
Oct 19, 2023 | 122.22 | 122.22 | 119.82 | 120.16 | 389,060 | -1.60(-1.31%) |
Oct 18, 2023 | 123.71 | 123.90 | 121.57 | 121.75 | 354,436 | -2.22(-1.79%) |
Oct 17, 2023 | 123.90 | 125.16 | 123.74 | 123.98 | 347,176 | -0.71(-0.57%) |
Oct 16, 2023 | 124.50 | 125.30 | 123.89 | 124.68 | 278,582 | +0.53(+0.43%) |
Oct 13, 2023 | 124.42 | 125.43 | 123.71 | 124.15 | 347,117 | +0.15(+0.12%) |
Oct 12, 2023 | 125.52 | 125.81 | 123.03 | 124.01 | 191,836 | -1.20(-0.96%) |
Oct 11, 2023 | 124.90 | 125.56 | 124.44 | 125.20 | 167,389 | +0.77(+0.62%) |
Oct 10, 2023 | 124.14 | 125.17 | 123.67 | 124.43 | 261,650 | +0.31(+0.25%) |
Oct 09, 2023 | 121.98 | 124.76 | 121.98 | 124.11 | 250,056 | +1.52(+1.24%) |
Oct 06, 2023 | 120.46 | 123.14 | 120.46 | 122.60 | 264,734 | +1.07(+0.88%) |
Oct 05, 2023 | 120.30 | 122.04 | 120.30 | 121.53 | 250,188 | +1.30(+1.08%) |
Oct 04, 2023 | 119.02 | 120.66 | 118.92 | 120.22 | 203,048 | +1.56(+1.31%) |
Oct 03, 2023 | 118.59 | 119.55 | 118.50 | 118.67 | 178,054 | -0.57(-0.48%) |
Oct 02, 2023 | 119.20 | 119.78 | 118.67 | 119.23 | 213,631 | -0.68(-0.56%) |
Sep 29, 2023 | 121.92 | 121.92 | 119.69 | 119.91 | 253,168 | -1.28(-1.06%) |
Sep 28, 2023 | 121.11 | 122.11 | 120.25 | 121.19 | 368,641 | +0.18(+0.15%) |
Sep 27, 2023 | 121.57 | 122.16 | 119.98 | 121.02 | 305,683 | -0.30(-0.25%) |
Sep 26, 2023 | 122.74 | 123.11 | 121.28 | 121.32 | 202,259 | -2.06(-1.67%) |
Sep 25, 2023 | 122.56 | 123.51 | 122.54 | 123.38 | 203,617 | +0.32(+0.26%) |
Sep 22, 2023 | 122.66 | 123.93 | 122.24 | 123.06 | 189,447 | +0.19(+0.15%) |
Sep 21, 2023 | 125.02 | 125.19 | 122.23 | 122.87 | 475,173 | -2.89(-2.30%) |
Sep 20, 2023 | 125.76 | 127.09 | 125.68 | 125.76 | 198,225 | -0.02(-0.02%) |
Sep 19, 2023 | 127.42 | 128.40 | 125.61 | 125.78 | 395,916 | -1.88(-1.47%) |
Sep 18, 2023 | 127.09 | 128.34 | 127.09 | 127.66 | 221,432 | +0.32(+0.25%) |
Sep 15, 2023 | 127.51 | 127.95 | 126.90 | 127.34 | 325,279 | -0.31(-0.25%) |
Sep 14, 2023 | 126.94 | 128.17 | 126.23 | 127.65 | 207,881 | +1.34(+1.06%) |
Sep 13, 2023 | 125.59 | 126.67 | 125.14 | 126.31 | 226,845 | +0.75(+0.59%) |
Sep 12, 2023 | 126.16 | 126.21 | 124.94 | 125.57 | 168,063 | -0.90(-0.71%) |
Sep 11, 2023 | 126.03 | 126.56 | 125.36 | 126.47 | 301,416 | +0.36(+0.29%) |
Sep 08, 2023 | 125.98 | 126.41 | 125.53 | 126.11 | 272,057 | +0.23(+0.18%) |
Sep 07, 2023 | 124.61 | 125.93 | 124.61 | 125.88 | 266,379 | +1.46(+1.17%) |
Sep 06, 2023 | 125.44 | 125.78 | 123.92 | 124.42 | 212,389 | -0.76(-0.60%) |
Sep 05, 2023 | 126.50 | 127.14 | 125.16 | 125.17 | 152,186 | -1.18(-0.93%) |
Sep 01, 2023 | 126.76 | 126.76 | 124.84 | 126.35 | 202,470 | +0.10(+0.08%) |
Aug 31, 2023 | 126.79 | 127.04 | 125.57 | 126.25 | 367,158 | -0.28(-0.22%) |
Aug 30, 2023 | 126.42 | 127.52 | 126.07 | 126.53 | 277,340 | +0.67(+0.53%) |
Aug 29, 2023 | 123.59 | 126.11 | 123.35 | 125.86 | 190,471 | +1.72(+1.39%) |
Aug 28, 2023 | 124.09 | 125.00 | 123.96 | 124.14 | 158,202 | -0.13(-0.10%) |
Aug 25, 2023 | 124.15 | 124.97 | 123.31 | 124.26 | 180,516 | +0.56(+0.45%) |
Aug 24, 2023 | 125.14 | 125.20 | 123.46 | 123.70 | 244,972 | -1.37(-1.10%) |
Aug 23, 2023 | 124.14 | 125.56 | 124.14 | 125.08 | 245,688 | +1.42(+1.15%) |
Aug 22, 2023 | 124.83 | 124.96 | 123.40 | 123.65 | 212,138 | -1.18(-0.94%) |
Aug 21, 2023 | 124.30 | 125.15 | 123.85 | 124.83 | 387,052 | +0.80(+0.65%) |
Aug 18, 2023 | 123.38 | 124.59 | 123.34 | 124.03 | 244,585 | -0.46(-0.37%) |
Aug 17, 2023 | 127.24 | 128.07 | 124.43 | 124.49 | 333,586 | -3.00(-2.35%) |
Aug 16, 2023 | 128.13 | 128.65 | 127.33 | 127.49 | 397,961 | -0.16(-0.12%) |
Aug 15, 2023 | 129.03 | 129.26 | 126.79 | 127.64 | 273,995 | -1.65(-1.28%) |
Aug 14, 2023 | 128.10 | 130.51 | 128.10 | 129.29 | 264,058 | +0.91(+0.71%) |
Aug 11, 2023 | 126.95 | 128.50 | 126.83 | 128.38 | 156,179 | +0.76(+0.59%) |
Aug 10, 2023 | 129.25 | 130.28 | 127.32 | 127.62 | 260,201 | +0.23(+0.18%) |
Aug 09, 2023 | 126.60 | 127.74 | 126.12 | 127.39 | 308,584 | +0.64(+0.51%) |
Aug 08, 2023 | 126.44 | 127.43 | 124.92 | 126.75 | 336,580 | +0.01(+0.01%) |
Aug 07, 2023 | 128.35 | 128.50 | 126.74 | 126.74 | 343,528 | -0.91(-0.72%) |
Aug 04, 2023 | 127.89 | 129.49 | 127.29 | 127.65 | 352,808 | +0.28(+0.22%) |
Aug 03, 2023 | 128.26 | 129.16 | 126.94 | 127.37 | 771,343 | -5.67(-4.27%) |
Aug 02, 2023 | 131.27 | 134.92 | 131.27 | 133.04 | 784,218 | +1.73(+1.32%) |