Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 124.14 | 125.73 | 123.33 | 125.42 | 430,223 | +2.05(+1.66%) |
Oct 30, 2023 | 123.85 | 124.63 | 121.09 | 123.36 | 716,101 | +0.49(+0.40%) |
Oct 27, 2023 | 123.19 | 125.80 | 121.39 | 122.88 | 1,162,371 | -0.89(-0.72%) |
Oct 26, 2023 | 121.73 | 128.96 | 120.55 | 123.76 | 1,745,243 | +2.01(+1.65%) |
Oct 25, 2023 | 123.43 | 124.96 | 121.60 | 121.75 | 872,833 | -2.31(-1.86%) |
Oct 24, 2023 | 121.34 | 125.50 | 119.45 | 124.06 | 795,667 | -0.45(-0.36%) |
Oct 23, 2023 | 124.85 | 126.25 | 123.83 | 124.51 | 471,741 | +0.30(+0.24%) |
Oct 20, 2023 | 128.03 | 128.04 | 123.96 | 124.21 | 500,141 | -2.97(-2.33%) |
Oct 19, 2023 | 127.65 | 129.37 | 126.59 | 127.18 | 463,282 | -0.37(-0.29%) |
Oct 18, 2023 | 126.22 | 128.93 | 125.37 | 127.55 | 395,738 | +0.70(+0.55%) |
Oct 17, 2023 | 125.22 | 127.83 | 125.22 | 126.85 | 399,879 | +1.22(+0.98%) |
Oct 16, 2023 | 124.34 | 126.03 | 123.25 | 125.63 | 563,857 | +2.06(+1.67%) |
Oct 13, 2023 | 123.39 | 125.48 | 122.80 | 123.56 | 444,530 | +0.22(+0.18%) |
Oct 12, 2023 | 126.71 | 127.31 | 122.95 | 123.34 | 574,445 | -3.20(-2.53%) |
Oct 11, 2023 | 130.62 | 130.68 | 125.26 | 126.54 | 634,436 | -4.68(-3.57%) |
Oct 10, 2023 | 129.88 | 132.18 | 129.36 | 131.22 | 552,874 | +1.52(+1.18%) |
Oct 09, 2023 | 125.81 | 129.94 | 124.70 | 129.70 | 775,812 | +3.79(+3.01%) |
Oct 06, 2023 | 124.70 | 126.76 | 124.24 | 125.92 | 483,749 | +0.86(+0.69%) |
Oct 05, 2023 | 123.80 | 125.34 | 122.80 | 125.06 | 584,616 | +1.42(+1.15%) |
Oct 04, 2023 | 124.50 | 125.26 | 122.67 | 123.63 | 592,289 | -0.72(-0.58%) |
Oct 03, 2023 | 125.88 | 125.88 | 122.41 | 124.35 | 569,193 | -1.42(-1.13%) |
Oct 02, 2023 | 124.70 | 126.90 | 124.61 | 125.78 | 489,190 | +0.52(+0.41%) |
Sep 29, 2023 | 126.59 | 127.40 | 124.76 | 125.26 | 455,727 | -1.07(-0.84%) |
Sep 28, 2023 | 123.85 | 126.89 | 123.03 | 126.32 | 512,824 | +2.59(+2.09%) |
Sep 27, 2023 | 125.38 | 126.64 | 121.60 | 123.73 | 525,228 | -1.64(-1.31%) |
Sep 26, 2023 | 127.16 | 127.90 | 125.30 | 125.38 | 393,502 | -2.21(-1.73%) |
Sep 25, 2023 | 126.05 | 127.94 | 127.22 | 127.59 | 252,288 | +1.05(+0.83%) |
Sep 22, 2023 | 126.05 | 127.51 | 125.91 | 126.54 | 325,177 | +0.41(+0.32%) |
Sep 21, 2023 | 127.86 | 128.12 | 125.68 | 126.13 | 426,881 | -2.43(-1.89%) |
Sep 20, 2023 | 128.05 | 130.10 | 128.05 | 128.56 | 639,125 | +1.23(+0.97%) |
Sep 19, 2023 | 126.76 | 128.96 | 126.00 | 127.33 | 535,641 | +0.38(+0.30%) |
Sep 18, 2023 | 125.71 | 127.64 | 125.53 | 126.95 | 576,153 | +1.28(+1.02%) |
Sep 15, 2023 | 126.53 | 127.06 | 124.70 | 125.67 | 832,832 | -1.38(-1.08%) |
Sep 14, 2023 | 128.19 | 128.60 | 125.93 | 127.04 | 277,118 | +1.12(+0.89%) |
Sep 13, 2023 | 126.38 | 126.99 | 125.53 | 125.92 | 381,133 | -0.48(-0.38%) |
Sep 12, 2023 | 129.75 | 129.87 | 126.31 | 126.40 | 461,999 | -3.77(-2.89%) |
Sep 11, 2023 | 130.97 | 132.56 | 130.09 | 130.17 | 686,877 | -0.84(-0.64%) |
Sep 08, 2023 | 127.88 | 132.92 | 127.26 | 131.01 | 938,443 | +3.39(+2.65%) |
Sep 07, 2023 | 126.59 | 128.32 | 126.21 | 127.62 | 615,757 | +0.62(+0.49%) |
Sep 06, 2023 | 127.84 | 128.82 | 126.02 | 127.00 | 709,549 | -1.39(-1.09%) |
Sep 05, 2023 | 133.58 | 133.64 | 127.58 | 128.40 | 578,648 | -5.67(-4.23%) |
Sep 01, 2023 | 135.20 | 135.46 | 132.63 | 134.06 | 431,665 | -0.13(-0.10%) |
Aug 31, 2023 | 134.38 | 135.37 | 134.12 | 134.19 | 551,902 | -0.10(-0.07%) |
Aug 30, 2023 | 134.71 | 135.12 | 134.06 | 134.29 | 302,391 | +0.24(+0.18%) |
Aug 29, 2023 | 132.31 | 134.69 | 131.45 | 134.06 | 429,104 | +1.74(+1.32%) |
Aug 28, 2023 | 130.93 | 132.77 | 130.93 | 132.31 | 396,342 | +1.75(+1.34%) |
Aug 25, 2023 | 129.84 | 130.88 | 128.69 | 130.56 | 564,610 | +1.11(+0.86%) |
Aug 24, 2023 | 129.69 | 132.51 | 129.42 | 129.45 | 374,674 | -0.37(-0.28%) |
Aug 23, 2023 | 130.88 | 130.88 | 129.36 | 129.82 | 303,722 | -0.22(-0.17%) |
Aug 22, 2023 | 128.07 | 130.24 | 127.61 | 130.04 | 565,630 | +2.41(+1.89%) |
Aug 21, 2023 | 128.06 | 128.65 | 126.72 | 127.63 | 479,812 | -0.26(-0.20%) |
Aug 18, 2023 | 126.55 | 128.36 | 126.55 | 127.89 | 521,908 | +0.73(+0.57%) |
Aug 17, 2023 | 128.90 | 129.83 | 126.59 | 127.16 | 656,083 | -1.90(-1.47%) |
Aug 16, 2023 | 130.02 | 132.09 | 129.03 | 129.06 | 437,615 | -1.02(-0.79%) |
Aug 15, 2023 | 131.28 | 131.88 | 129.32 | 130.09 | 686,077 | -1.28(-0.98%) |
Aug 14, 2023 | 130.12 | 131.42 | 129.18 | 131.37 | 614,485 | +0.53(+0.40%) |
Aug 11, 2023 | 130.26 | 131.65 | 130.15 | 130.84 | 526,809 | +0.16(+0.12%) |
Aug 10, 2023 | 131.26 | 132.41 | 130.13 | 130.68 | 983,878 | -0.22(-0.17%) |
Aug 09, 2023 | 136.00 | 136.50 | 130.78 | 130.90 | 864,717 | -4.67(-3.44%) |
Aug 08, 2023 | 135.06 | 135.64 | 132.74 | 135.57 | 758,905 | -0.41(-0.30%) |
Aug 07, 2023 | 134.28 | 136.01 | 134.17 | 135.97 | 522,293 | +2.32(+1.73%) |
Aug 04, 2023 | 134.64 | 134.95 | 132.49 | 133.66 | 1,665,636 | -0.94(-0.70%) |
Aug 03, 2023 | 136.02 | 136.79 | 134.45 | 134.60 | 751,897 | -1.27(-0.94%) |
Aug 02, 2023 | 138.52 | 139.48 | 135.58 | 135.88 | 723,461 | -2.66(-1.92%) |