Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 120.32 | 124.25 | 120.24 | 124.10 | 645,427 | +3.84(+3.19%) |
Oct 30, 2023 | 119.57 | 120.96 | 118.83 | 120.26 | 188,831 | +1.36(+1.15%) |
Oct 27, 2023 | 120.41 | 121.47 | 118.46 | 118.89 | 170,570 | -1.75(-1.45%) |
Oct 26, 2023 | 120.04 | 121.85 | 119.94 | 120.64 | 200,921 | +0.58(+0.48%) |
Oct 25, 2023 | 121.56 | 121.65 | 119.91 | 120.07 | 151,763 | -1.48(-1.22%) |
Oct 24, 2023 | 122.80 | 123.29 | 120.86 | 121.55 | 237,040 | -0.11(-0.09%) |
Oct 23, 2023 | 123.46 | 124.07 | 121.43 | 121.66 | 233,330 | -1.85(-1.50%) |
Oct 20, 2023 | 124.11 | 124.69 | 123.03 | 123.51 | 210,416 | -0.61(-0.49%) |
Oct 19, 2023 | 125.60 | 126.18 | 123.72 | 124.12 | 349,130 | -1.62(-1.29%) |
Oct 18, 2023 | 129.16 | 129.16 | 124.70 | 125.74 | 458,246 | -4.64(-3.56%) |
Oct 17, 2023 | 128.68 | 131.52 | 128.68 | 130.38 | 617,892 | +1.40(+1.09%) |
Oct 16, 2023 | 127.98 | 129.67 | 127.98 | 128.97 | 220,964 | +2.18(+1.72%) |
Oct 13, 2023 | 129.81 | 129.81 | 126.35 | 126.80 | 167,605 | -2.48(-1.92%) |
Oct 12, 2023 | 129.98 | 130.25 | 128.14 | 129.27 | 254,598 | -0.63(-0.48%) |
Oct 11, 2023 | 129.37 | 130.86 | 129.05 | 129.90 | 259,354 | +2.17(+1.70%) |
Oct 10, 2023 | 127.78 | 129.32 | 127.20 | 127.73 | 258,058 | +0.43(+0.34%) |
Oct 09, 2023 | 124.92 | 128.08 | 124.70 | 127.30 | 316,019 | +2.60(+2.08%) |
Oct 06, 2023 | 123.90 | 125.86 | 123.41 | 124.70 | 470,161 | +0.06(+0.05%) |
Oct 05, 2023 | 124.21 | 125.53 | 123.08 | 124.65 | 278,609 | +0.39(+0.31%) |
Oct 04, 2023 | 122.27 | 124.44 | 121.55 | 124.26 | 230,389 | +1.87(+1.53%) |
Oct 03, 2023 | 122.02 | 123.27 | 121.73 | 122.39 | 198,064 | -0.56(-0.45%) |
Oct 02, 2023 | 123.53 | 124.33 | 122.41 | 122.94 | 161,805 | -0.72(-0.58%) |
Sep 29, 2023 | 125.79 | 126.15 | 123.46 | 123.66 | 203,038 | -1.25(-1.00%) |
Sep 28, 2023 | 123.53 | 126.10 | 123.20 | 124.91 | 207,793 | +1.56(+1.27%) |
Sep 27, 2023 | 123.14 | 124.66 | 122.87 | 123.35 | 220,608 | +0.77(+0.62%) |
Sep 26, 2023 | 123.69 | 124.80 | 122.29 | 122.59 | 159,385 | -1.90(-1.53%) |
Sep 25, 2023 | 122.95 | 124.78 | 124.25 | 124.49 | 148,712 | +1.16(+0.94%) |
Sep 22, 2023 | 123.16 | 124.40 | 122.37 | 123.32 | 208,331 | +0.11(+0.09%) |
Sep 21, 2023 | 126.33 | 126.33 | 123.18 | 123.21 | 206,972 | -3.73(-2.94%) |
Sep 20, 2023 | 128.81 | 129.35 | 126.86 | 126.94 | 221,341 | -1.28(-1.00%) |
Sep 19, 2023 | 129.29 | 129.88 | 127.97 | 128.23 | 214,678 | -1.07(-0.83%) |
Sep 18, 2023 | 128.11 | 130.03 | 127.84 | 129.30 | 318,296 | +0.91(+0.71%) |
Sep 15, 2023 | 128.82 | 130.06 | 127.54 | 128.40 | 827,259 | -0.30(-0.23%) |
Sep 14, 2023 | 129.46 | 130.50 | 127.98 | 128.70 | 590,772 | -0.38(-0.29%) |
Sep 13, 2023 | 129.63 | 130.20 | 128.59 | 129.07 | 303,277 | -0.72(-0.55%) |
Sep 12, 2023 | 128.94 | 130.54 | 128.04 | 129.79 | 343,020 | +0.21(+0.16%) |
Sep 11, 2023 | 127.38 | 129.80 | 126.91 | 129.58 | 341,176 | +2.69(+2.12%) |
Sep 08, 2023 | 129.81 | 130.09 | 126.69 | 126.89 | 363,564 | -2.73(-2.10%) |
Sep 07, 2023 | 129.60 | 129.70 | 127.62 | 129.62 | 470,143 | -0.01(-0.01%) |
Sep 06, 2023 | 129.77 | 131.29 | 129.24 | 129.63 | 378,260 | +0.10(+0.08%) |
Sep 05, 2023 | 131.41 | 131.80 | 128.19 | 129.53 | 454,358 | +0.31(+0.24%) |
Sep 01, 2023 | 129.56 | 130.33 | 128.57 | 129.22 | 277,091 | +0.48(+0.37%) |
Aug 31, 2023 | 128.53 | 129.60 | 128.53 | 128.75 | 428,483 | +0.55(+0.43%) |
Aug 30, 2023 | 128.33 | 129.27 | 127.45 | 128.20 | 671,106 | +0.08(+0.06%) |
Aug 29, 2023 | 126.51 | 128.34 | 126.12 | 128.12 | 721,186 | +1.44(+1.14%) |
Aug 28, 2023 | 125.93 | 128.16 | 125.93 | 126.68 | 445,539 | +1.19(+0.95%) |
Aug 25, 2023 | 124.13 | 126.72 | 123.71 | 125.48 | 625,137 | +1.80(+1.46%) |
Aug 24, 2023 | 125.93 | 126.73 | 123.67 | 123.68 | 277,671 | -2.64(-2.09%) |
Aug 23, 2023 | 125.05 | 126.68 | 124.72 | 126.32 | 205,512 | +1.67(+1.34%) |
Aug 22, 2023 | 124.21 | 125.15 | 124.19 | 124.65 | 365,800 | +0.43(+0.34%) |
Aug 21, 2023 | 125.34 | 125.39 | 123.85 | 124.22 | 403,897 | -1.03(-0.83%) |
Aug 18, 2023 | 123.00 | 125.49 | 122.99 | 125.25 | 442,515 | +1.59(+1.29%) |
Aug 17, 2023 | 125.13 | 125.59 | 123.61 | 123.66 | 237,206 | -1.25(-1.00%) |
Aug 16, 2023 | 125.47 | 126.40 | 124.90 | 124.91 | 362,275 | -1.22(-0.97%) |
Aug 15, 2023 | 125.80 | 126.89 | 125.15 | 126.14 | 251,555 | -0.19(-0.15%) |
Aug 14, 2023 | 126.89 | 127.15 | 125.20 | 126.33 | 367,042 | -0.31(-0.24%) |
Aug 11, 2023 | 126.30 | 126.78 | 125.71 | 126.64 | 402,677 | +0.01(+0.01%) |
Aug 10, 2023 | 126.72 | 128.24 | 125.94 | 126.63 | 440,237 | +0.26(+0.20%) |
Aug 09, 2023 | 127.16 | 128.34 | 125.85 | 126.37 | 485,650 | -0.42(-0.33%) |
Aug 08, 2023 | 125.79 | 127.44 | 125.79 | 126.78 | 322,617 | +0.10(+0.08%) |
Aug 07, 2023 | 125.31 | 127.80 | 125.31 | 126.69 | 259,502 | +1.70(+1.36%) |
Aug 04, 2023 | 125.28 | 126.34 | 124.51 | 124.99 | 274,490 | +0.49(+0.39%) |
Aug 03, 2023 | 126.91 | 127.60 | 124.10 | 124.50 | 473,000 | -2.41(-1.90%) |
Aug 02, 2023 | 129.88 | 130.44 | 125.80 | 126.91 | 521,572 | -4.09(-3.12%) |