Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 121.41 | 123.96 | 121.12 | 123.28 | 2,310,136 | +2.47(+2.04%) |
Oct 30, 2023 | 122.91 | 122.91 | 119.42 | 120.81 | 2,418,421 | -1.31(-1.08%) |
Oct 27, 2023 | 123.11 | 123.47 | 121.87 | 122.12 | 1,500,428 | -1.01(-0.82%) |
Oct 26, 2023 | 125.20 | 125.24 | 122.93 | 123.13 | 1,723,045 | -2.07(-1.65%) |
Oct 25, 2023 | 126.75 | 127.25 | 124.92 | 125.20 | 1,144,764 | -1.93(-1.52%) |
Oct 24, 2023 | 126.02 | 127.35 | 125.95 | 127.13 | 1,153,427 | +1.31(+1.04%) |
Oct 23, 2023 | 126.88 | 127.36 | 125.65 | 125.82 | 1,369,541 | -1.09(-0.86%) |
Oct 20, 2023 | 128.15 | 128.65 | 126.84 | 126.91 | 1,525,518 | -0.79(-0.62%) |
Oct 19, 2023 | 129.77 | 130.10 | 127.40 | 127.70 | 1,755,086 | -2.02(-1.56%) |
Oct 18, 2023 | 130.36 | 131.67 | 129.58 | 129.72 | 1,486,147 | -0.77(-0.59%) |
Oct 17, 2023 | 130.16 | 131.32 | 129.80 | 130.49 | 1,873,866 | -0.11(-0.08%) |
Oct 16, 2023 | 131.80 | 132.51 | 130.55 | 130.60 | 2,280,877 | -0.15(-0.11%) |
Oct 13, 2023 | 131.43 | 131.95 | 129.81 | 130.75 | 1,554,006 | -0.28(-0.21%) |
Oct 12, 2023 | 129.69 | 132.35 | 129.58 | 131.02 | 2,480,524 | +1.87(+1.45%) |
Oct 11, 2023 | 127.94 | 129.50 | 127.71 | 129.15 | 2,093,705 | +1.60(+1.26%) |
Oct 10, 2023 | 125.95 | 128.56 | 125.48 | 127.55 | 3,627,926 | +3.48(+2.80%) |
Oct 09, 2023 | 122.08 | 124.28 | 121.69 | 124.07 | 1,410,617 | +1.62(+1.33%) |
Oct 06, 2023 | 120.05 | 122.97 | 119.94 | 122.45 | 1,676,368 | +2.16(+1.80%) |
Oct 05, 2023 | 120.52 | 120.76 | 119.12 | 120.29 | 1,325,543 | +0.07(+0.06%) |
Oct 04, 2023 | 119.57 | 120.39 | 118.22 | 120.22 | 2,019,693 | +1.16(+0.98%) |
Oct 03, 2023 | 119.62 | 119.90 | 118.11 | 119.05 | 1,666,435 | -0.60(-0.50%) |
Oct 02, 2023 | 119.45 | 120.28 | 118.87 | 119.65 | 1,597,418 | -0.25(-0.21%) |
Sep 29, 2023 | 119.45 | 120.32 | 119.14 | 119.90 | 1,783,105 | +1.22(+1.02%) |
Sep 28, 2023 | 117.64 | 119.57 | 117.21 | 118.69 | 1,745,641 | +1.20(+1.03%) |
Sep 27, 2023 | 118.19 | 118.39 | 116.98 | 117.48 | 1,250,495 | -0.39(-0.33%) |
Sep 26, 2023 | 118.63 | 118.89 | 117.74 | 117.87 | 1,369,134 | -1.34(-1.13%) |
Sep 25, 2023 | 117.96 | 119.23 | 118.72 | 119.21 | 1,296,554 | +0.71(+0.60%) |
Sep 22, 2023 | 118.40 | 119.66 | 118.15 | 118.51 | 2,002,679 | +0.20(+0.17%) |
Sep 21, 2023 | 119.60 | 119.85 | 118.27 | 118.31 | 1,821,387 | -1.64(-1.37%) |
Sep 20, 2023 | 120.98 | 121.36 | 119.92 | 119.95 | 1,322,592 | -0.55(-0.45%) |
Sep 19, 2023 | 119.68 | 120.98 | 119.62 | 120.50 | 2,413,003 | +0.40(+0.33%) |
Sep 18, 2023 | 120.68 | 120.68 | 119.50 | 120.10 | 2,459,688 | +0.14(+0.12%) |
Sep 15, 2023 | 122.04 | 122.25 | 119.71 | 119.96 | 5,428,125 | -2.57(-2.10%) |
Sep 14, 2023 | 121.17 | 123.06 | 120.86 | 122.53 | 3,125,430 | +1.35(+1.12%) |
Sep 13, 2023 | 120.92 | 122.18 | 120.69 | 121.17 | 4,124,234 | +0.26(+0.21%) |
Sep 12, 2023 | 121.57 | 122.74 | 120.69 | 120.92 | 2,389,187 | -1.11(-0.91%) |
Sep 11, 2023 | 122.00 | 122.96 | 121.29 | 122.02 | 3,842,406 | +0.78(+0.64%) |
Sep 08, 2023 | 120.90 | 121.73 | 120.03 | 121.25 | 1,757,422 | +0.81(+0.67%) |
Sep 07, 2023 | 120.36 | 121.17 | 119.91 | 120.44 | 1,731,748 | +0.04(+0.03%) |
Sep 06, 2023 | 120.90 | 120.97 | 119.34 | 120.40 | 2,282,858 | -0.60(-0.49%) |
Sep 05, 2023 | 120.04 | 121.87 | 119.69 | 121.00 | 1,971,978 | +0.96(+0.80%) |
Sep 01, 2023 | 120.57 | 121.51 | 118.99 | 120.04 | 2,342,844 | +0.56(+0.47%) |
Aug 31, 2023 | 120.33 | 120.59 | 118.56 | 119.48 | 4,393,101 | -0.57(-0.47%) |
Aug 30, 2023 | 120.46 | 121.14 | 119.98 | 120.05 | 1,774,930 | -0.41(-0.34%) |
Aug 29, 2023 | 119.98 | 120.86 | 119.47 | 120.46 | 1,545,006 | +0.63(+0.52%) |
Aug 28, 2023 | 119.31 | 119.91 | 119.07 | 119.83 | 1,189,610 | +0.83(+0.69%) |
Aug 25, 2023 | 119.24 | 119.50 | 118.31 | 119.00 | 1,316,415 | -0.22(-0.18%) |
Aug 24, 2023 | 120.86 | 121.72 | 119.19 | 119.22 | 1,805,571 | -1.40(-1.16%) |
Aug 23, 2023 | 119.46 | 120.88 | 119.05 | 120.63 | 1,830,758 | +1.78(+1.50%) |
Aug 22, 2023 | 118.34 | 119.02 | 118.08 | 118.85 | 1,850,454 | +0.92(+0.78%) |
Aug 21, 2023 | 117.75 | 118.45 | 117.15 | 117.92 | 1,420,138 | +0.24(+0.20%) |
Aug 18, 2023 | 117.20 | 118.75 | 117.15 | 117.68 | 1,527,203 | -0.40(-0.34%) |
Aug 17, 2023 | 119.64 | 119.79 | 118.01 | 118.08 | 1,801,098 | -1.91(-1.59%) |
Aug 16, 2023 | 120.20 | 120.92 | 119.68 | 119.99 | 1,563,835 | -0.73(-0.61%) |
Aug 15, 2023 | 121.17 | 121.78 | 120.53 | 120.72 | 1,508,675 | -1.37(-1.12%) |
Aug 14, 2023 | 121.41 | 122.85 | 121.08 | 122.10 | 1,723,049 | +0.60(+0.49%) |
Aug 11, 2023 | 120.86 | 121.68 | 120.40 | 121.50 | 1,905,080 | -0.07(-0.06%) |
Aug 10, 2023 | 122.39 | 122.96 | 120.84 | 121.57 | 1,692,959 | +0.35(+0.29%) |
Aug 09, 2023 | 122.18 | 122.62 | 120.75 | 121.22 | 2,418,002 | -0.69(-0.56%) |
Aug 08, 2023 | 122.19 | 122.85 | 121.79 | 121.91 | 2,423,715 | -1.43(-1.16%) |
Aug 07, 2023 | 122.50 | 123.94 | 121.97 | 123.34 | 2,676,941 | +1.45(+1.19%) |
Aug 04, 2023 | 123.33 | 123.60 | 121.77 | 121.89 | 2,814,279 | -1.23(-1.00%) |
Aug 03, 2023 | 124.86 | 126.12 | 123.01 | 123.12 | 4,106,925 | -2.47(-1.96%) |
Aug 02, 2023 | 129.26 | 129.40 | 124.75 | 125.59 | 5,142,063 | -9.75(-7.21%) |