Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 115.95 | 117.12 | 114.46 | 116.84 | 1,222,524 | +0.63(+0.54%) |
Oct 30, 2023 | 117.37 | 118.06 | 114.51 | 116.21 | 1,324,922 | -0.06(-0.05%) |
Oct 27, 2023 | 120.97 | 120.97 | 115.98 | 116.27 | 1,643,344 | -4.19(-3.48%) |
Oct 26, 2023 | 125.58 | 125.62 | 119.53 | 120.46 | 1,673,829 | -5.51(-4.37%) |
Oct 25, 2023 | 127.37 | 127.97 | 125.72 | 125.97 | 791,492 | -2.37(-1.85%) |
Oct 24, 2023 | 126.42 | 128.40 | 126.02 | 128.34 | 806,079 | +2.38(+1.89%) |
Oct 23, 2023 | 126.20 | 127.66 | 125.40 | 125.96 | 654,832 | -1.25(-0.98%) |
Oct 20, 2023 | 129.87 | 130.48 | 127.15 | 127.20 | 836,683 | -2.25(-1.73%) |
Oct 19, 2023 | 129.67 | 132.28 | 129.30 | 129.45 | 686,107 | -1.04(-0.80%) |
Oct 18, 2023 | 131.70 | 131.96 | 130.18 | 130.49 | 790,944 | -1.88(-1.42%) |
Oct 17, 2023 | 130.09 | 132.70 | 130.09 | 132.37 | 574,510 | +1.14(+0.87%) |
Oct 16, 2023 | 130.52 | 131.76 | 129.21 | 131.23 | 558,482 | +1.27(+0.97%) |
Oct 13, 2023 | 131.01 | 131.17 | 129.50 | 129.96 | 532,687 | -0.30(-0.23%) |
Oct 12, 2023 | 130.73 | 131.25 | 129.60 | 130.26 | 608,087 | -0.89(-0.68%) |
Oct 11, 2023 | 130.49 | 131.61 | 129.24 | 131.15 | 797,377 | +1.57(+1.21%) |
Oct 10, 2023 | 130.28 | 131.81 | 129.51 | 129.58 | 667,327 | -1.09(-0.83%) |
Oct 09, 2023 | 127.43 | 131.35 | 127.09 | 130.67 | 741,983 | +3.14(+2.46%) |
Oct 06, 2023 | 124.59 | 128.42 | 123.99 | 127.53 | 666,537 | +1.92(+1.53%) |
Oct 05, 2023 | 124.99 | 125.79 | 124.18 | 125.61 | 400,622 | +0.47(+0.38%) |
Oct 04, 2023 | 124.23 | 125.20 | 122.90 | 125.14 | 642,539 | +1.74(+1.41%) |
Oct 03, 2023 | 124.02 | 124.58 | 123.09 | 123.40 | 807,196 | -1.17(-0.94%) |
Oct 02, 2023 | 125.34 | 126.16 | 123.75 | 124.57 | 700,204 | -1.32(-1.05%) |
Sep 29, 2023 | 128.19 | 129.03 | 125.35 | 125.89 | 784,662 | -0.28(-0.22%) |
Sep 28, 2023 | 126.00 | 127.08 | 125.27 | 126.18 | 689,225 | +0.85(+0.68%) |
Sep 27, 2023 | 128.24 | 128.93 | 125.19 | 125.33 | 984,233 | -2.37(-1.85%) |
Sep 26, 2023 | 126.34 | 127.79 | 126.34 | 127.69 | 1,117,969 | +0.01(+0.01%) |
Sep 25, 2023 | 126.95 | 127.79 | 126.84 | 127.69 | 719,598 | +0.26(+0.21%) |
Sep 22, 2023 | 129.50 | 129.74 | 127.33 | 127.42 | 713,139 | -1.93(-1.49%) |
Sep 21, 2023 | 132.94 | 132.94 | 129.21 | 129.35 | 597,555 | -4.42(-3.31%) |
Sep 20, 2023 | 134.71 | 135.09 | 133.60 | 133.77 | 311,915 | +0.31(+0.23%) |
Sep 19, 2023 | 132.77 | 134.21 | 132.66 | 133.46 | 601,393 | +0.71(+0.53%) |
Sep 18, 2023 | 135.05 | 135.05 | 132.63 | 132.75 | 389,036 | -2.29(-1.70%) |
Sep 15, 2023 | 134.53 | 135.72 | 134.27 | 135.04 | 993,404 | +0.03(+0.02%) |
Sep 14, 2023 | 134.86 | 135.99 | 134.26 | 135.01 | 571,491 | +1.41(+1.05%) |
Sep 13, 2023 | 135.62 | 135.62 | 133.16 | 133.61 | 669,944 | -1.84(-1.36%) |
Sep 12, 2023 | 133.26 | 135.53 | 132.60 | 135.45 | 502,722 | +1.67(+1.25%) |
Sep 11, 2023 | 135.04 | 135.34 | 133.37 | 133.77 | 543,520 | -1.17(-0.87%) |
Sep 08, 2023 | 137.44 | 137.44 | 134.46 | 134.95 | 663,986 | -2.20(-1.61%) |
Sep 07, 2023 | 137.49 | 139.06 | 136.63 | 137.15 | 746,958 | -0.96(-0.69%) |
Sep 06, 2023 | 138.57 | 139.12 | 137.27 | 138.11 | 485,619 | -0.77(-0.56%) |
Sep 05, 2023 | 140.92 | 141.40 | 138.82 | 138.88 | 531,855 | -2.30(-1.63%) |
Sep 01, 2023 | 142.78 | 143.05 | 140.28 | 141.18 | 568,081 | -0.94(-0.66%) |
Aug 31, 2023 | 143.16 | 143.50 | 141.67 | 142.12 | 881,444 | -1.10(-0.77%) |
Aug 30, 2023 | 143.16 | 143.98 | 142.56 | 143.22 | 358,757 | +0.50(+0.35%) |
Aug 29, 2023 | 142.21 | 142.97 | 141.28 | 142.72 | 302,804 | +0.59(+0.41%) |
Aug 28, 2023 | 142.18 | 143.85 | 142.00 | 142.13 | 429,692 | +0.50(+0.35%) |
Aug 25, 2023 | 140.30 | 142.31 | 140.30 | 141.63 | 316,022 | +1.53(+1.09%) |
Aug 24, 2023 | 140.54 | 142.96 | 140.10 | 140.10 | 351,938 | -0.36(-0.26%) |
Aug 23, 2023 | 139.24 | 140.50 | 138.73 | 140.47 | 417,808 | +1.98(+1.43%) |
Aug 22, 2023 | 139.84 | 140.06 | 138.33 | 138.49 | 441,196 | -0.73(-0.53%) |
Aug 21, 2023 | 140.39 | 140.74 | 138.79 | 139.22 | 454,620 | -1.48(-1.05%) |
Aug 18, 2023 | 139.51 | 141.29 | 139.43 | 140.70 | 574,382 | +0.13(+0.09%) |
Aug 17, 2023 | 139.40 | 141.98 | 139.04 | 140.57 | 780,858 | +1.21(+0.87%) |
Aug 16, 2023 | 138.80 | 139.77 | 137.64 | 139.36 | 648,719 | +0.62(+0.44%) |
Aug 15, 2023 | 138.36 | 139.52 | 138.21 | 138.74 | 536,130 | -0.81(-0.58%) |
Aug 14, 2023 | 141.18 | 141.29 | 138.53 | 139.56 | 726,120 | -1.62(-1.15%) |
Aug 11, 2023 | 140.96 | 141.83 | 140.55 | 141.18 | 684,902 | +0.08(+0.06%) |
Aug 10, 2023 | 143.14 | 144.23 | 140.63 | 141.10 | 439,731 | -1.56(-1.09%) |
Aug 09, 2023 | 142.45 | 143.33 | 141.43 | 142.66 | 339,544 | +0.18(+0.12%) |
Aug 08, 2023 | 142.68 | 143.20 | 141.44 | 142.48 | 303,574 | -1.26(-0.88%) |
Aug 07, 2023 | 142.63 | 143.90 | 141.94 | 143.74 | 462,454 | +1.64(+1.16%) |
Aug 04, 2023 | 142.64 | 145.18 | 141.84 | 142.10 | 635,846 | -0.61(-0.43%) |
Aug 03, 2023 | 143.13 | 143.13 | 139.59 | 142.71 | 672,587 | -0.85(-0.59%) |
Aug 02, 2023 | 144.32 | 144.71 | 142.96 | 143.56 | 667,595 | -1.28(-0.89%) |