Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 114.44 | 114.62 | 112.83 | 114.14 | 433,948 | +0.21(+0.18%) |
Oct 30, 2023 | 114.76 | 114.76 | 112.36 | 113.93 | 466,202 | +0.66(+0.59%) |
Oct 27, 2023 | 114.91 | 114.91 | 112.56 | 113.27 | 605,309 | -1.43(-1.25%) |
Oct 26, 2023 | 112.18 | 115.71 | 112.18 | 114.70 | 416,648 | +2.71(+2.42%) |
Oct 25, 2023 | 113.33 | 113.71 | 111.57 | 111.99 | 355,800 | -2.08(-1.82%) |
Oct 24, 2023 | 113.41 | 114.97 | 113.32 | 114.07 | 269,610 | +1.14(+1.01%) |
Oct 23, 2023 | 113.22 | 114.96 | 112.39 | 112.93 | 415,103 | -1.42(-1.24%) |
Oct 20, 2023 | 116.97 | 116.97 | 113.93 | 114.34 | 599,002 | -2.39(-2.05%) |
Oct 19, 2023 | 119.04 | 119.61 | 116.13 | 116.74 | 462,963 | -2.71(-2.27%) |
Oct 18, 2023 | 119.59 | 121.09 | 118.62 | 119.45 | 397,816 | -4.33(-3.50%) |
Oct 17, 2023 | 121.14 | 124.04 | 121.12 | 123.78 | 272,542 | +1.94(+1.59%) |
Oct 16, 2023 | 121.51 | 122.92 | 120.81 | 121.84 | 286,570 | +2.04(+1.70%) |
Oct 13, 2023 | 121.62 | 122.23 | 119.51 | 119.81 | 275,179 | -0.79(-0.66%) |
Oct 12, 2023 | 123.94 | 123.94 | 119.52 | 120.60 | 343,205 | -3.21(-2.59%) |
Oct 11, 2023 | 125.16 | 126.23 | 122.84 | 123.80 | 284,023 | -1.74(-1.39%) |
Oct 10, 2023 | 123.32 | 126.46 | 123.17 | 125.54 | 465,148 | +3.02(+2.46%) |
Oct 09, 2023 | 122.35 | 123.22 | 121.14 | 122.53 | 257,749 | -0.18(-0.15%) |
Oct 06, 2023 | 121.50 | 123.54 | 121.03 | 122.70 | 504,920 | +0.85(+0.70%) |
Oct 05, 2023 | 121.99 | 123.05 | 120.06 | 121.85 | 653,688 | -0.64(-0.52%) |
Oct 04, 2023 | 121.66 | 122.88 | 119.72 | 122.50 | 639,572 | +0.72(+0.59%) |
Oct 03, 2023 | 121.80 | 123.67 | 121.00 | 121.77 | 526,464 | +0.22(+0.18%) |
Oct 02, 2023 | 122.64 | 123.22 | 120.86 | 121.56 | 514,150 | -1.79(-1.45%) |
Sep 29, 2023 | 124.84 | 125.44 | 122.75 | 123.35 | 750,851 | -0.33(-0.26%) |
Sep 28, 2023 | 122.47 | 124.41 | 121.57 | 123.67 | 373,727 | +1.06(+0.86%) |
Sep 27, 2023 | 121.69 | 123.47 | 120.80 | 122.61 | 396,022 | +2.08(+1.72%) |
Sep 26, 2023 | 119.44 | 121.88 | 119.44 | 120.54 | 640,518 | -0.98(-0.81%) |
Sep 25, 2023 | 119.80 | 121.70 | 120.58 | 121.52 | 368,375 | +1.80(+1.50%) |
Sep 22, 2023 | 120.29 | 121.12 | 119.00 | 119.72 | 420,658 | -0.03(-0.02%) |
Sep 21, 2023 | 121.61 | 121.61 | 119.55 | 119.75 | 443,447 | -3.12(-2.54%) |
Sep 20, 2023 | 125.46 | 126.49 | 122.71 | 122.86 | 283,136 | -1.50(-1.21%) |
Sep 19, 2023 | 126.23 | 126.71 | 123.51 | 124.37 | 405,726 | -1.41(-1.12%) |
Sep 18, 2023 | 126.01 | 127.54 | 125.54 | 125.78 | 282,040 | -0.14(-0.11%) |
Sep 15, 2023 | 125.63 | 126.11 | 124.12 | 125.92 | 1,397,237 | -0.45(-0.36%) |
Sep 14, 2023 | 124.60 | 126.46 | 124.03 | 126.37 | 447,954 | +3.79(+3.09%) |
Sep 13, 2023 | 122.77 | 123.29 | 121.19 | 122.58 | 492,923 | -0.57(-0.47%) |
Sep 12, 2023 | 122.38 | 124.11 | 122.38 | 123.16 | 304,558 | +0.27(+0.22%) |
Sep 11, 2023 | 124.98 | 125.77 | 122.65 | 122.89 | 385,606 | -0.71(-0.58%) |
Sep 08, 2023 | 123.78 | 125.16 | 123.12 | 123.60 | 563,041 | +0.24(+0.19%) |
Sep 07, 2023 | 125.38 | 126.28 | 122.03 | 123.37 | 751,378 | -2.88(-2.28%) |
Sep 06, 2023 | 126.01 | 127.83 | 124.37 | 126.25 | 432,734 | -0.12(-0.09%) |
Sep 05, 2023 | 129.18 | 129.89 | 126.31 | 126.36 | 616,319 | -4.93(-3.75%) |
Sep 01, 2023 | 130.94 | 132.41 | 130.00 | 131.29 | 710,382 | +1.70(+1.31%) |
Aug 31, 2023 | 131.50 | 131.50 | 129.22 | 129.59 | 830,029 | -2.19(-1.66%) |
Aug 30, 2023 | 132.59 | 133.62 | 131.65 | 131.78 | 425,478 | -0.86(-0.65%) |
Aug 29, 2023 | 130.66 | 132.76 | 129.85 | 132.64 | 262,030 | +2.13(+1.63%) |
Aug 28, 2023 | 130.48 | 131.84 | 130.00 | 130.51 | 286,670 | +0.68(+0.53%) |
Aug 25, 2023 | 129.61 | 130.34 | 127.76 | 129.83 | 341,333 | +1.49(+1.16%) |
Aug 24, 2023 | 127.03 | 129.31 | 127.03 | 128.33 | 238,616 | +0.28(+0.22%) |
Aug 23, 2023 | 128.77 | 129.33 | 126.85 | 128.06 | 344,997 | -0.56(-0.44%) |
Aug 22, 2023 | 129.64 | 130.88 | 127.77 | 128.62 | 392,576 | -0.59(-0.46%) |
Aug 21, 2023 | 129.41 | 130.51 | 128.72 | 129.21 | 438,035 | +0.73(+0.57%) |
Aug 18, 2023 | 127.74 | 129.75 | 126.86 | 128.48 | 380,552 | -0.66(-0.51%) |
Aug 17, 2023 | 128.92 | 131.60 | 128.91 | 129.14 | 375,370 | +1.07(+0.84%) |
Aug 16, 2023 | 128.12 | 129.78 | 127.71 | 128.07 | 345,069 | -0.14(-0.11%) |
Aug 15, 2023 | 130.31 | 130.41 | 127.71 | 128.20 | 507,114 | -3.97(-3.01%) |
Aug 14, 2023 | 130.21 | 132.63 | 128.88 | 132.18 | 428,778 | +1.90(+1.46%) |
Aug 11, 2023 | 129.98 | 131.19 | 129.07 | 130.27 | 380,478 | +0.02(+0.02%) |
Aug 10, 2023 | 132.12 | 132.43 | 128.95 | 130.25 | 611,078 | -0.60(-0.46%) |
Aug 09, 2023 | 130.78 | 132.70 | 129.72 | 130.85 | 607,746 | +0.18(+0.14%) |
Aug 08, 2023 | 127.63 | 131.00 | 126.75 | 130.68 | 396,662 | -1.34(-1.02%) |
Aug 07, 2023 | 130.04 | 132.30 | 129.31 | 132.02 | 418,681 | +2.83(+2.19%) |
Aug 04, 2023 | 130.56 | 132.18 | 129.04 | 129.19 | 527,966 | -1.43(-1.09%) |
Aug 03, 2023 | 131.61 | 133.93 | 130.55 | 130.62 | 1,080,560 | -1.83(-1.38%) |
Aug 02, 2023 | 132.22 | 134.84 | 132.11 | 132.45 | 661,768 | -2.38(-1.77%) |