Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 112.17 | 113.28 | 111.51 | 112.07 | 891,370 | +0.70(+0.63%) |
Oct 30, 2023 | 111.70 | 112.48 | 110.29 | 111.37 | 734,517 | +1.12(+1.01%) |
Oct 27, 2023 | 112.55 | 112.93 | 109.69 | 110.25 | 723,418 | -2.30(-2.05%) |
Oct 26, 2023 | 110.46 | 112.99 | 109.73 | 112.55 | 1,509,326 | +3.22(+2.95%) |
Oct 25, 2023 | 109.64 | 117.37 | 108.69 | 109.33 | 2,172,396 | -12.60(-10.34%) |
Oct 24, 2023 | 123.47 | 124.11 | 120.97 | 121.94 | 1,113,131 | +0.28(+0.23%) |
Oct 23, 2023 | 121.23 | 123.48 | 121.17 | 121.66 | 792,289 | +0.10(+0.08%) |
Oct 20, 2023 | 121.74 | 122.64 | 120.33 | 121.56 | 898,180 | +0.14(+0.11%) |
Oct 19, 2023 | 121.85 | 123.52 | 120.71 | 121.42 | 1,040,242 | -0.69(-0.57%) |
Oct 18, 2023 | 125.30 | 125.41 | 121.85 | 122.11 | 945,759 | -4.89(-3.85%) |
Oct 17, 2023 | 125.91 | 128.29 | 125.50 | 127.01 | 864,150 | -0.54(-0.43%) |
Oct 16, 2023 | 127.58 | 128.75 | 126.00 | 127.55 | 629,769 | +1.58(+1.26%) |
Oct 13, 2023 | 127.76 | 129.02 | 125.12 | 125.97 | 653,589 | -1.25(-0.99%) |
Oct 12, 2023 | 133.24 | 133.68 | 125.41 | 127.22 | 948,395 | -7.23(-5.38%) |
Oct 11, 2023 | 131.96 | 134.47 | 131.84 | 134.45 | 558,407 | +2.86(+2.18%) |
Oct 10, 2023 | 130.33 | 132.91 | 129.99 | 131.59 | 726,230 | +1.62(+1.24%) |
Oct 09, 2023 | 129.06 | 130.66 | 126.53 | 129.97 | 657,819 | -0.38(-0.29%) |
Oct 06, 2023 | 129.29 | 131.65 | 128.48 | 130.35 | 534,360 | -0.26(-0.20%) |
Oct 05, 2023 | 130.19 | 132.45 | 129.82 | 130.61 | 905,132 | +0.29(+0.22%) |
Oct 04, 2023 | 129.58 | 130.91 | 127.65 | 130.32 | 875,483 | +2.03(+1.58%) |
Oct 03, 2023 | 131.85 | 132.46 | 127.75 | 128.30 | 786,039 | -4.20(-3.17%) |
Oct 02, 2023 | 133.69 | 135.16 | 131.99 | 132.49 | 572,493 | -1.81(-1.35%) |
Sep 29, 2023 | 138.01 | 138.08 | 133.90 | 134.30 | 616,411 | -2.80(-2.04%) |
Sep 28, 2023 | 134.16 | 138.11 | 134.00 | 137.10 | 598,584 | +3.27(+2.44%) |
Sep 27, 2023 | 133.42 | 134.30 | 132.42 | 133.83 | 775,261 | +1.96(+1.49%) |
Sep 26, 2023 | 133.54 | 135.28 | 131.86 | 131.87 | 600,199 | -2.22(-1.66%) |
Sep 25, 2023 | 132.31 | 134.52 | 133.73 | 134.09 | 566,157 | +1.37(+1.03%) |
Sep 22, 2023 | 133.32 | 133.63 | 132.34 | 132.73 | 713,869 | +0.08(+0.06%) |
Sep 21, 2023 | 132.26 | 133.86 | 131.39 | 132.65 | 899,630 | -1.13(-0.85%) |
Sep 20, 2023 | 135.60 | 137.14 | 133.77 | 133.78 | 630,016 | -1.31(-0.97%) |
Sep 19, 2023 | 134.71 | 135.36 | 133.92 | 135.09 | 873,773 | -0.21(-0.15%) |
Sep 18, 2023 | 135.26 | 136.09 | 134.63 | 135.30 | 657,679 | +0.62(+0.46%) |
Sep 15, 2023 | 135.80 | 137.86 | 132.18 | 134.68 | 2,444,333 | -2.80(-2.03%) |
Sep 14, 2023 | 135.90 | 138.43 | 135.52 | 137.47 | 873,121 | +2.75(+2.04%) |
Sep 13, 2023 | 137.18 | 137.91 | 133.74 | 134.73 | 795,425 | -3.01(-2.19%) |
Sep 12, 2023 | 140.15 | 141.02 | 136.75 | 137.74 | 939,237 | -3.68(-2.60%) |
Sep 11, 2023 | 141.99 | 143.90 | 141.19 | 141.42 | 840,136 | +0.78(+0.55%) |
Sep 08, 2023 | 140.19 | 142.24 | 139.58 | 140.64 | 564,199 | -0.23(-0.16%) |
Sep 07, 2023 | 140.96 | 141.69 | 139.14 | 140.87 | 810,334 | +0.57(+0.41%) |
Sep 06, 2023 | 138.94 | 141.99 | 138.48 | 140.30 | 755,812 | +0.68(+0.49%) |
Sep 05, 2023 | 142.95 | 143.62 | 137.16 | 139.62 | 1,410,999 | -4.86(-3.37%) |
Sep 01, 2023 | 142.76 | 144.73 | 142.31 | 144.48 | 575,180 | +2.80(+1.97%) |
Aug 31, 2023 | 140.04 | 142.24 | 139.81 | 141.69 | 871,907 | +1.67(+1.19%) |
Aug 30, 2023 | 139.44 | 140.96 | 139.04 | 140.01 | 499,852 | +0.52(+0.37%) |
Aug 29, 2023 | 135.41 | 139.95 | 134.86 | 139.49 | 579,012 | +3.51(+2.58%) |
Aug 28, 2023 | 134.55 | 136.34 | 133.91 | 135.99 | 594,541 | +2.56(+1.92%) |
Aug 25, 2023 | 134.89 | 135.17 | 129.28 | 133.43 | 895,404 | -1.38(-1.02%) |
Aug 24, 2023 | 135.58 | 137.01 | 134.78 | 134.80 | 517,182 | -1.76(-1.29%) |
Aug 23, 2023 | 134.12 | 137.38 | 134.12 | 136.57 | 573,192 | +2.79(+2.08%) |
Aug 22, 2023 | 134.85 | 135.22 | 133.25 | 133.78 | 424,600 | -0.40(-0.30%) |
Aug 21, 2023 | 134.82 | 135.29 | 132.71 | 134.18 | 740,745 | -0.08(-0.06%) |
Aug 18, 2023 | 133.05 | 134.91 | 132.93 | 134.26 | 776,635 | +0.70(+0.52%) |
Aug 17, 2023 | 138.76 | 138.97 | 133.23 | 133.56 | 573,754 | -4.52(-3.27%) |
Aug 16, 2023 | 139.28 | 140.47 | 138.00 | 138.08 | 416,345 | -1.00(-0.72%) |
Aug 15, 2023 | 140.36 | 141.48 | 138.90 | 139.09 | 409,123 | -1.57(-1.11%) |
Aug 14, 2023 | 138.59 | 140.68 | 138.01 | 140.65 | 464,268 | +1.66(+1.19%) |
Aug 11, 2023 | 138.96 | 140.28 | 138.59 | 139.00 | 529,615 | -0.22(-0.16%) |
Aug 10, 2023 | 139.81 | 140.95 | 137.22 | 139.22 | 603,115 | -0.59(-0.42%) |
Aug 09, 2023 | 140.29 | 141.00 | 139.49 | 139.81 | 832,279 | -0.84(-0.60%) |
Aug 08, 2023 | 138.80 | 140.67 | 136.99 | 140.64 | 774,116 | +0.28(+0.20%) |
Aug 07, 2023 | 138.78 | 140.61 | 138.78 | 140.37 | 837,192 | +2.00(+1.44%) |
Aug 04, 2023 | 139.22 | 140.28 | 137.64 | 138.37 | 644,906 | +0.29(+0.21%) |
Aug 03, 2023 | 139.00 | 140.05 | 137.96 | 138.07 | 706,415 | -1.64(-1.18%) |
Aug 02, 2023 | 138.70 | 139.84 | 137.00 | 139.72 | 737,809 | +0.72(+0.52%) |