Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 125.32 | 127.74 | 124.34 | 127.02 | 649,135 | +2.06(+1.65%) |
Oct 30, 2023 | 127.20 | 128.12 | 124.14 | 124.96 | 652,356 | -1.11(-0.88%) |
Oct 27, 2023 | 128.00 | 128.62 | 125.61 | 126.07 | 574,054 | -2.81(-2.18%) |
Oct 26, 2023 | 129.17 | 130.00 | 128.26 | 128.88 | 593,622 | -1.24(-0.95%) |
Oct 25, 2023 | 130.42 | 130.57 | 127.81 | 130.12 | 478,278 | -0.93(-0.71%) |
Oct 24, 2023 | 129.20 | 131.88 | 128.56 | 131.05 | 618,187 | +2.46(+1.91%) |
Oct 23, 2023 | 131.70 | 131.82 | 128.21 | 128.59 | 1,151,978 | -4.96(-3.71%) |
Oct 20, 2023 | 137.25 | 137.38 | 132.69 | 133.55 | 2,813,212 | +1.52(+1.15%) |
Oct 19, 2023 | 132.04 | 135.96 | 128.26 | 132.03 | 1,571,011 | -0.55(-0.41%) |
Oct 18, 2023 | 131.76 | 133.64 | 131.62 | 132.58 | 368,232 | -0.15(-0.11%) |
Oct 17, 2023 | 134.79 | 135.98 | 132.51 | 132.73 | 660,389 | -3.27(-2.40%) |
Oct 16, 2023 | 129.25 | 136.60 | 128.71 | 136.00 | 1,417,593 | +6.88(+5.33%) |
Oct 13, 2023 | 128.02 | 129.90 | 126.66 | 129.12 | 444,669 | +1.10(+0.86%) |
Oct 12, 2023 | 130.33 | 130.33 | 127.05 | 128.02 | 338,983 | -2.03(-1.56%) |
Oct 11, 2023 | 130.86 | 130.86 | 128.78 | 130.05 | 285,098 | -0.29(-0.22%) |
Oct 10, 2023 | 129.15 | 130.51 | 128.09 | 130.34 | 356,478 | +1.48(+1.15%) |
Oct 09, 2023 | 128.07 | 129.82 | 127.46 | 128.86 | 276,105 | -0.06(-0.05%) |
Oct 06, 2023 | 128.20 | 129.60 | 127.64 | 128.92 | 268,283 | +0.72(+0.56%) |
Oct 05, 2023 | 126.94 | 128.36 | 126.58 | 128.20 | 373,475 | +1.25(+0.98%) |
Oct 04, 2023 | 126.60 | 127.55 | 125.59 | 126.95 | 728,754 | +0.04(+0.03%) |
Oct 03, 2023 | 127.26 | 127.44 | 125.60 | 126.91 | 810,399 | -0.82(-0.64%) |
Oct 02, 2023 | 128.77 | 129.38 | 127.41 | 127.73 | 563,670 | -1.71(-1.32%) |
Sep 29, 2023 | 131.54 | 131.80 | 129.25 | 129.44 | 473,314 | -1.59(-1.21%) |
Sep 28, 2023 | 131.34 | 132.42 | 130.84 | 131.03 | 683,645 | -0.20(-0.15%) |
Sep 27, 2023 | 133.66 | 133.86 | 131.04 | 131.23 | 602,067 | -1.84(-1.38%) |
Sep 26, 2023 | 132.05 | 133.68 | 132.05 | 133.07 | 396,548 | +0.57(+0.43%) |
Sep 25, 2023 | 131.41 | 133.01 | 131.93 | 132.50 | 347,527 | +0.75(+0.57%) |
Sep 22, 2023 | 132.70 | 133.88 | 131.12 | 131.75 | 295,219 | -0.98(-0.74%) |
Sep 21, 2023 | 132.62 | 133.31 | 131.69 | 132.73 | 392,298 | -1.00(-0.75%) |
Sep 20, 2023 | 132.62 | 134.00 | 132.39 | 133.73 | 370,922 | +1.88(+1.43%) |
Sep 19, 2023 | 132.36 | 132.75 | 130.97 | 131.85 | 372,833 | -0.51(-0.39%) |
Sep 18, 2023 | 133.09 | 133.09 | 131.93 | 132.36 | 475,514 | -0.13(-0.10%) |
Sep 15, 2023 | 133.36 | 134.51 | 132.05 | 132.49 | 1,137,508 | -1.33(-0.99%) |
Sep 14, 2023 | 135.18 | 135.44 | 133.30 | 133.82 | 382,104 | -0.30(-0.22%) |
Sep 13, 2023 | 135.12 | 135.53 | 133.27 | 134.12 | 394,073 | -1.60(-1.18%) |
Sep 12, 2023 | 136.33 | 136.85 | 134.82 | 135.72 | 428,932 | -0.74(-0.54%) |
Sep 11, 2023 | 136.27 | 137.57 | 135.82 | 136.46 | 339,356 | +0.06(+0.04%) |
Sep 08, 2023 | 135.83 | 137.06 | 135.80 | 136.40 | 357,620 | +0.67(+0.49%) |
Sep 07, 2023 | 136.90 | 136.90 | 135.39 | 135.73 | 482,574 | -0.83(-0.61%) |
Sep 06, 2023 | 139.00 | 139.22 | 136.18 | 136.56 | 486,970 | -2.38(-1.71%) |
Sep 05, 2023 | 143.32 | 143.32 | 138.88 | 138.94 | 543,498 | -4.82(-3.35%) |
Sep 01, 2023 | 144.25 | 144.50 | 143.09 | 143.76 | 403,868 | +0.40(+0.28%) |
Aug 31, 2023 | 145.77 | 146.70 | 143.19 | 143.36 | 845,072 | -1.95(-1.34%) |
Aug 30, 2023 | 143.99 | 145.75 | 143.31 | 145.31 | 613,922 | +1.60(+1.11%) |
Aug 29, 2023 | 142.07 | 143.85 | 142.07 | 143.71 | 475,300 | +1.61(+1.13%) |
Aug 28, 2023 | 141.62 | 142.59 | 141.11 | 142.10 | 413,120 | +0.85(+0.60%) |
Aug 25, 2023 | 139.44 | 141.76 | 139.07 | 141.25 | 500,693 | +2.48(+1.79%) |
Aug 24, 2023 | 138.56 | 140.65 | 138.04 | 138.77 | 426,447 | -0.41(-0.29%) |
Aug 23, 2023 | 140.90 | 141.02 | 139.00 | 139.18 | 316,096 | -1.01(-0.72%) |
Aug 22, 2023 | 138.78 | 141.35 | 138.76 | 140.19 | 530,283 | +1.60(+1.15%) |
Aug 21, 2023 | 138.52 | 139.70 | 138.41 | 138.59 | 459,842 | +0.12(+0.09%) |
Aug 18, 2023 | 137.05 | 139.01 | 136.76 | 138.47 | 314,674 | +0.55(+0.40%) |
Aug 17, 2023 | 138.34 | 139.46 | 137.69 | 137.92 | 425,478 | -0.14(-0.10%) |
Aug 16, 2023 | 139.13 | 140.31 | 137.98 | 138.06 | 515,130 | -1.93(-1.38%) |
Aug 15, 2023 | 139.66 | 140.17 | 137.78 | 139.99 | 509,895 | -0.01(-0.01%) |
Aug 14, 2023 | 138.16 | 140.32 | 134.54 | 140.00 | 686,419 | +0.65(+0.47%) |
Aug 11, 2023 | 134.78 | 140.00 | 134.26 | 139.35 | 903,361 | +4.17(+3.08%) |
Aug 10, 2023 | 138.74 | 140.80 | 132.49 | 135.18 | 1,028,911 | +2.18(+1.64%) |
Aug 09, 2023 | 132.57 | 133.90 | 129.80 | 133.00 | 747,145 | +0.76(+0.57%) |
Aug 08, 2023 | 131.31 | 132.62 | 130.71 | 132.24 | 427,864 | +0.73(+0.56%) |
Aug 07, 2023 | 130.14 | 132.30 | 129.47 | 131.51 | 374,972 | +1.37(+1.05%) |
Aug 04, 2023 | 129.54 | 130.46 | 129.02 | 130.14 | 324,159 | +0.59(+0.46%) |
Aug 03, 2023 | 129.86 | 130.84 | 129.30 | 129.55 | 251,299 | -0.64(-0.49%) |
Aug 02, 2023 | 129.00 | 130.74 | 128.78 | 130.19 | 395,676 | +0.65(+0.50%) |