Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 120.13 | 124.05 | 120.05 | 123.90 | 646,446 | +3.84(+3.19%) |
Oct 30, 2023 | 119.38 | 120.77 | 118.65 | 120.07 | 189,129 | +1.36(+1.15%) |
Oct 27, 2023 | 120.22 | 121.28 | 118.27 | 118.71 | 170,839 | -1.75(-1.45%) |
Oct 26, 2023 | 119.85 | 121.66 | 119.75 | 120.45 | 201,238 | +0.58(+0.48%) |
Oct 25, 2023 | 121.37 | 121.46 | 119.72 | 119.88 | 152,002 | -1.48(-1.22%) |
Oct 24, 2023 | 122.60 | 123.10 | 120.67 | 121.36 | 237,415 | -0.11(-0.09%) |
Oct 23, 2023 | 123.27 | 123.88 | 121.24 | 121.47 | 233,699 | -1.85(-1.50%) |
Oct 20, 2023 | 123.91 | 124.49 | 122.84 | 123.32 | 210,748 | -0.61(-0.49%) |
Oct 19, 2023 | 125.40 | 125.98 | 123.53 | 123.92 | 349,681 | -1.62(-1.29%) |
Oct 18, 2023 | 128.96 | 128.96 | 124.51 | 125.54 | 458,969 | -4.63(-3.56%) |
Oct 17, 2023 | 128.47 | 131.31 | 128.47 | 130.17 | 618,868 | +1.40(+1.09%) |
Oct 16, 2023 | 127.78 | 129.47 | 127.78 | 128.77 | 221,313 | +2.18(+1.72%) |
Oct 13, 2023 | 129.61 | 129.61 | 126.15 | 126.59 | 167,870 | -2.47(-1.92%) |
Oct 12, 2023 | 129.78 | 130.04 | 127.94 | 129.07 | 255,000 | -0.63(-0.48%) |
Oct 11, 2023 | 129.17 | 130.65 | 128.85 | 129.69 | 259,763 | +2.17(+1.70%) |
Oct 10, 2023 | 127.58 | 129.12 | 127.00 | 127.53 | 258,465 | +0.43(+0.34%) |
Oct 09, 2023 | 124.73 | 127.88 | 124.51 | 127.10 | 316,518 | +2.59(+2.08%) |
Oct 06, 2023 | 123.70 | 125.66 | 123.22 | 124.51 | 470,904 | +0.06(+0.05%) |
Oct 05, 2023 | 124.01 | 125.33 | 122.89 | 124.45 | 279,049 | +0.39(+0.31%) |
Oct 04, 2023 | 122.07 | 124.24 | 121.36 | 124.06 | 230,753 | +1.87(+1.53%) |
Oct 03, 2023 | 121.83 | 123.08 | 121.54 | 122.19 | 198,377 | -0.56(-0.45%) |
Oct 02, 2023 | 123.34 | 124.14 | 122.22 | 122.75 | 162,061 | -0.72(-0.58%) |
Sep 29, 2023 | 125.59 | 125.95 | 123.27 | 123.47 | 203,359 | -1.25(-1.00%) |
Sep 28, 2023 | 123.34 | 125.90 | 123.01 | 124.72 | 208,121 | +1.56(+1.27%) |
Sep 27, 2023 | 122.95 | 124.46 | 122.68 | 123.16 | 220,956 | +0.77(+0.63%) |
Sep 26, 2023 | 123.50 | 124.60 | 122.09 | 122.39 | 159,636 | -1.90(-1.53%) |
Sep 25, 2023 | 122.76 | 124.58 | 124.05 | 124.29 | 148,947 | +1.16(+0.94%) |
Sep 22, 2023 | 122.97 | 124.21 | 122.17 | 123.13 | 208,660 | +0.11(+0.09%) |
Sep 21, 2023 | 126.13 | 126.13 | 122.99 | 123.02 | 207,299 | -3.73(-2.94%) |
Sep 20, 2023 | 128.60 | 129.15 | 126.67 | 126.74 | 221,690 | -1.28(-1.00%) |
Sep 19, 2023 | 129.09 | 129.68 | 127.76 | 128.03 | 215,017 | -1.07(-0.83%) |
Sep 18, 2023 | 127.91 | 129.82 | 127.64 | 129.10 | 318,799 | +0.90(+0.71%) |
Sep 15, 2023 | 128.62 | 129.85 | 127.34 | 128.19 | 828,566 | -0.30(-0.23%) |
Sep 14, 2023 | 129.26 | 130.29 | 127.78 | 128.49 | 591,705 | -0.38(-0.29%) |
Sep 13, 2023 | 129.43 | 129.99 | 128.38 | 128.87 | 303,756 | -0.72(-0.55%) |
Sep 12, 2023 | 128.73 | 130.34 | 127.84 | 129.59 | 343,561 | +0.21(+0.16%) |
Sep 11, 2023 | 127.18 | 129.60 | 126.70 | 129.38 | 341,715 | +2.68(+2.12%) |
Sep 08, 2023 | 129.61 | 129.89 | 126.49 | 126.69 | 364,138 | -2.72(-2.10%) |
Sep 07, 2023 | 129.40 | 129.49 | 127.42 | 129.42 | 470,885 | -0.01(-0.01%) |
Sep 06, 2023 | 129.57 | 131.09 | 129.04 | 129.43 | 378,857 | +0.10(+0.08%) |
Sep 05, 2023 | 131.21 | 131.59 | 127.99 | 129.33 | 455,075 | +0.31(+0.24%) |
Sep 01, 2023 | 129.36 | 130.12 | 128.37 | 129.02 | 277,528 | +0.48(+0.37%) |
Aug 31, 2023 | 128.32 | 129.40 | 128.32 | 128.54 | 429,160 | +0.55(+0.43%) |
Aug 30, 2023 | 128.12 | 129.07 | 127.25 | 128.00 | 672,165 | +0.08(+0.06%) |
Aug 29, 2023 | 126.31 | 128.13 | 125.92 | 127.92 | 722,324 | +1.44(+1.14%) |
Aug 28, 2023 | 125.73 | 127.96 | 125.73 | 126.48 | 446,243 | +1.19(+0.95%) |
Aug 25, 2023 | 123.93 | 126.52 | 123.52 | 125.28 | 626,124 | +1.80(+1.46%) |
Aug 24, 2023 | 125.73 | 126.53 | 123.47 | 123.48 | 278,110 | -2.63(-2.09%) |
Aug 23, 2023 | 124.86 | 126.48 | 124.53 | 126.12 | 205,837 | +1.67(+1.34%) |
Aug 22, 2023 | 124.01 | 124.96 | 123.99 | 124.45 | 366,377 | +0.43(+0.34%) |
Aug 21, 2023 | 125.14 | 125.19 | 123.65 | 124.02 | 404,535 | -1.03(-0.83%) |
Aug 18, 2023 | 122.81 | 125.29 | 122.80 | 125.06 | 443,214 | +1.59(+1.29%) |
Aug 17, 2023 | 124.94 | 125.39 | 123.42 | 123.47 | 237,581 | -1.25(-1.00%) |
Aug 16, 2023 | 125.27 | 126.20 | 124.71 | 124.72 | 362,847 | -1.22(-0.97%) |
Aug 15, 2023 | 125.60 | 126.69 | 124.96 | 125.94 | 251,953 | -0.19(-0.15%) |
Aug 14, 2023 | 126.69 | 126.95 | 125.00 | 126.13 | 367,621 | -0.31(-0.24%) |
Aug 11, 2023 | 126.10 | 126.58 | 125.51 | 126.44 | 403,312 | +0.01(+0.01%) |
Aug 10, 2023 | 126.52 | 128.04 | 125.74 | 126.43 | 440,932 | +0.26(+0.20%) |
Aug 09, 2023 | 126.96 | 128.13 | 125.65 | 126.17 | 486,417 | -0.42(-0.33%) |
Aug 08, 2023 | 125.59 | 127.23 | 125.59 | 126.58 | 323,127 | +0.10(+0.08%) |
Aug 07, 2023 | 125.11 | 127.60 | 125.11 | 126.49 | 259,912 | +1.70(+1.36%) |
Aug 04, 2023 | 125.09 | 126.14 | 124.31 | 124.79 | 274,923 | +0.49(+0.39%) |
Aug 03, 2023 | 126.71 | 127.40 | 123.90 | 124.30 | 473,747 | -2.41(-1.90%) |
Aug 02, 2023 | 129.67 | 130.23 | 125.60 | 126.71 | 522,396 | -4.09(-3.12%) |