Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 119.62 | 119.98 | 119.62 | 119.68 | 6,508 | +1.74(+1.48%) |
Oct 30, 2023 | 118.64 | 118.64 | 117.08 | 117.94 | 5,889 | +0.39(+0.34%) |
Oct 27, 2023 | 118.90 | 118.98 | 117.25 | 117.54 | 5,176 | -0.67(-0.57%) |
Oct 26, 2023 | 118.74 | 119.76 | 117.77 | 118.21 | 10,695 | -0.74(-0.62%) |
Oct 25, 2023 | 121.99 | 121.99 | 118.78 | 118.95 | 35,031 | -3.82(-3.11%) |
Oct 24, 2023 | 121.41 | 123.21 | 121.41 | 122.77 | 6,621 | +2.45(+2.03%) |
Oct 23, 2023 | 119.78 | 121.80 | 119.43 | 120.33 | 9,360 | -0.43(-0.36%) |
Oct 20, 2023 | 123.20 | 123.20 | 120.57 | 120.76 | 9,453 | -2.76(-2.23%) |
Oct 19, 2023 | 124.93 | 125.35 | 123.20 | 123.52 | 8,361 | -1.21(-0.97%) |
Oct 18, 2023 | 126.34 | 126.34 | 124.72 | 124.72 | 10,688 | -2.45(-1.93%) |
Oct 17, 2023 | 124.40 | 127.62 | 124.40 | 127.17 | 11,319 | +1.34(+1.06%) |
Oct 16, 2023 | 123.74 | 126.10 | 123.74 | 125.83 | 11,695 | +2.64(+2.14%) |
Oct 13, 2023 | 125.24 | 125.24 | 123.09 | 123.19 | 6,094 | -2.20(-1.75%) |
Oct 12, 2023 | 127.95 | 127.95 | 125.34 | 125.39 | 20,067 | -2.45(-1.92%) |
Oct 11, 2023 | 128.72 | 128.72 | 127.60 | 127.84 | 5,952 | -0.47(-0.37%) |
Oct 10, 2023 | 127.37 | 129.68 | 127.37 | 128.32 | 4,729 | +0.93(+0.73%) |
Oct 09, 2023 | 125.80 | 127.57 | 125.80 | 127.39 | 10,326 | +0.51(+0.40%) |
Oct 06, 2023 | 122.78 | 127.07 | 122.78 | 126.88 | 5,344 | +2.93(+2.36%) |
Oct 05, 2023 | 124.27 | 124.27 | 122.78 | 123.95 | 7,281 | -0.36(-0.29%) |
Oct 04, 2023 | 123.38 | 124.58 | 122.85 | 124.31 | 46,293 | +1.27(+1.03%) |
Oct 03, 2023 | 125.56 | 125.56 | 122.76 | 123.04 | 6,854 | -3.46(-2.73%) |
Oct 02, 2023 | 126.89 | 127.54 | 126.29 | 126.50 | 13,294 | -0.35(-0.28%) |
Sep 29, 2023 | 127.59 | 128.05 | 126.71 | 126.85 | 5,494 | +0.73(+0.58%) |
Sep 28, 2023 | 124.72 | 127.18 | 124.72 | 126.12 | 5,981 | +1.13(+0.91%) |
Sep 27, 2023 | 124.60 | 125.65 | 122.31 | 124.99 | 13,369 | +1.21(+0.98%) |
Sep 26, 2023 | 125.92 | 125.92 | 123.69 | 123.78 | 11,453 | -2.50(-1.98%) |
Sep 25, 2023 | 125.51 | 126.28 | 126.19 | 126.28 | 22,761 | -0.00(-0.00%) |
Sep 22, 2023 | 126.65 | 127.22 | 126.29 | 126.29 | 7,310 | +0.13(+0.10%) |
Sep 21, 2023 | 127.51 | 127.51 | 126.16 | 126.16 | 5,894 | -2.17(-1.69%) |
Sep 20, 2023 | 129.79 | 130.33 | 128.33 | 128.33 | 9,723 | -0.75(-0.58%) |
Sep 19, 2023 | 128.47 | 129.31 | 128.29 | 129.08 | 7,381 | -0.91(-0.70%) |
Sep 18, 2023 | 129.47 | 130.61 | 129.47 | 129.99 | 10,787 | -0.13(-0.10%) |
Sep 15, 2023 | 131.14 | 131.14 | 129.42 | 130.12 | 6,242 | -1.33(-1.01%) |
Sep 14, 2023 | 131.23 | 131.96 | 131.23 | 131.44 | 5,150 | +0.67(+0.52%) |
Sep 13, 2023 | 130.47 | 131.28 | 130.47 | 130.77 | 13,109 | -1.09(-0.83%) |
Sep 12, 2023 | 132.52 | 133.69 | 131.84 | 131.86 | 16,655 | -1.67(-1.25%) |
Sep 11, 2023 | 134.00 | 134.15 | 133.45 | 133.53 | 10,653 | +0.34(+0.26%) |
Sep 08, 2023 | 133.85 | 133.92 | 133.09 | 133.19 | 2,204 | -0.46(-0.35%) |
Sep 07, 2023 | 133.21 | 133.85 | 132.21 | 133.65 | 11,366 | -1.16(-0.86%) |
Sep 06, 2023 | 134.45 | 135.39 | 134.01 | 134.81 | 7,422 | -0.16(-0.12%) |
Sep 05, 2023 | 134.21 | 135.09 | 133.79 | 134.97 | 31,227 | -0.50(-0.37%) |
Sep 01, 2023 | 135.49 | 136.27 | 135.13 | 135.47 | 14,392 | +0.84(+0.62%) |
Aug 31, 2023 | 134.45 | 135.79 | 134.37 | 134.63 | 14,373 | +0.25(+0.19%) |
Aug 30, 2023 | 132.96 | 134.42 | 132.48 | 134.38 | 11,398 | +1.39(+1.05%) |
Aug 29, 2023 | 130.75 | 133.26 | 130.75 | 132.99 | 14,831 | +2.50(+1.92%) |
Aug 28, 2023 | 130.12 | 131.00 | 130.12 | 130.49 | 7,103 | +0.89(+0.69%) |
Aug 25, 2023 | 128.07 | 130.07 | 127.48 | 129.60 | 8,742 | +1.14(+0.89%) |
Aug 24, 2023 | 132.07 | 132.07 | 128.32 | 128.46 | 8,135 | -2.59(-1.97%) |
Aug 23, 2023 | 129.59 | 131.48 | 129.16 | 131.05 | 8,137 | +2.03(+1.57%) |
Aug 22, 2023 | 129.47 | 129.49 | 128.49 | 129.02 | 15,654 | +0.48(+0.37%) |
Aug 21, 2023 | 128.78 | 129.16 | 127.89 | 128.54 | 18,448 | +0.47(+0.37%) |
Aug 18, 2023 | 126.05 | 128.54 | 125.54 | 128.07 | 15,462 | +0.57(+0.45%) |
Aug 17, 2023 | 130.12 | 130.12 | 127.38 | 127.50 | 36,156 | -2.47(-1.90%) |
Aug 16, 2023 | 130.96 | 131.35 | 129.96 | 129.97 | 9,739 | -1.49(-1.13%) |
Aug 15, 2023 | 132.07 | 132.60 | 131.46 | 131.46 | 3,805 | -1.08(-0.81%) |
Aug 14, 2023 | 131.17 | 132.65 | 130.39 | 132.54 | 5,504 | +0.97(+0.74%) |
Aug 11, 2023 | 130.10 | 131.95 | 130.10 | 131.57 | 11,133 | +0.70(+0.53%) |
Aug 10, 2023 | 132.03 | 132.49 | 130.67 | 130.87 | 8,540 | +0.74(+0.57%) |
Aug 09, 2023 | 132.56 | 132.56 | 129.83 | 130.13 | 11,410 | -2.50(-1.89%) |
Aug 08, 2023 | 132.36 | 132.68 | 131.30 | 132.63 | 20,803 | -3.13(-2.31%) |
Aug 07, 2023 | 135.09 | 135.87 | 134.45 | 135.76 | 17,026 | +0.03(+0.02%) |
Aug 04, 2023 | 137.47 | 137.82 | 135.66 | 135.73 | 25,186 | -1.25(-0.91%) |
Aug 03, 2023 | 136.45 | 136.98 | 135.98 | 136.98 | 4,758 | -0.15(-0.11%) |
Aug 02, 2023 | 140.00 | 140.00 | 136.42 | 137.13 | 7,053 | -4.85(-3.42%) |