Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 115.03 | 116.11 | 114.34 | 115.64 | 1,477,526 | +0.92(+0.81%) |
Oct 30, 2023 | 114.69 | 115.62 | 113.55 | 114.72 | 1,199,373 | +0.31(+0.28%) |
Oct 27, 2023 | 115.70 | 116.00 | 113.92 | 114.41 | 858,568 | -1.60(-1.38%) |
Oct 26, 2023 | 115.12 | 117.06 | 114.98 | 116.01 | 983,323 | +1.49(+1.30%) |
Oct 25, 2023 | 115.29 | 115.29 | 113.70 | 114.51 | 1,067,219 | -1.25(-1.08%) |
Oct 24, 2023 | 114.85 | 116.49 | 114.28 | 115.76 | 1,013,684 | +2.23(+1.97%) |
Oct 23, 2023 | 112.67 | 114.81 | 112.30 | 113.53 | 1,072,987 | -0.29(-0.26%) |
Oct 20, 2023 | 114.81 | 115.74 | 113.67 | 113.83 | 1,363,294 | -1.20(-1.04%) |
Oct 19, 2023 | 115.48 | 117.15 | 114.90 | 115.03 | 1,400,661 | -1.10(-0.95%) |
Oct 18, 2023 | 118.04 | 118.44 | 114.47 | 116.13 | 1,581,042 | -2.12(-1.80%) |
Oct 17, 2023 | 116.94 | 118.37 | 116.72 | 118.25 | 1,428,896 | +0.31(+0.27%) |
Oct 16, 2023 | 116.49 | 117.99 | 115.04 | 117.93 | 1,669,998 | +1.91(+1.64%) |
Oct 13, 2023 | 116.31 | 118.39 | 114.94 | 116.03 | 1,762,971 | -0.28(-0.25%) |
Oct 12, 2023 | 119.30 | 119.90 | 115.88 | 116.31 | 1,414,169 | -3.82(-3.18%) |
Oct 11, 2023 | 120.60 | 121.27 | 118.49 | 120.14 | 972,547 | +0.35(+0.30%) |
Oct 10, 2023 | 118.81 | 120.65 | 118.69 | 119.78 | 1,243,422 | +1.04(+0.88%) |
Oct 09, 2023 | 116.67 | 118.76 | 116.45 | 118.74 | 1,115,014 | +1.92(+1.64%) |
Oct 06, 2023 | 115.00 | 117.27 | 113.69 | 116.82 | 1,262,198 | +0.12(+0.10%) |
Oct 05, 2023 | 117.10 | 117.83 | 115.84 | 116.71 | 1,124,206 | -0.61(-0.52%) |
Oct 04, 2023 | 115.99 | 117.44 | 113.86 | 117.31 | 1,592,340 | +2.31(+2.01%) |
Oct 03, 2023 | 117.12 | 117.17 | 113.42 | 115.00 | 2,493,795 | -2.70(-2.30%) |
Oct 02, 2023 | 120.90 | 121.23 | 116.94 | 117.71 | 1,718,066 | -4.01(-3.30%) |
Sep 29, 2023 | 123.08 | 123.16 | 120.19 | 121.72 | 1,999,308 | +0.25(+0.20%) |
Sep 28, 2023 | 124.70 | 124.70 | 120.94 | 121.47 | 2,268,408 | -2.71(-2.18%) |
Sep 27, 2023 | 127.14 | 127.80 | 124.02 | 124.19 | 1,455,887 | -3.24(-2.54%) |
Sep 26, 2023 | 130.02 | 130.97 | 127.42 | 127.43 | 1,186,883 | -3.01(-2.31%) |
Sep 25, 2023 | 129.36 | 130.59 | 129.41 | 130.44 | 912,717 | +0.44(+0.34%) |
Sep 22, 2023 | 131.22 | 131.38 | 129.84 | 130.00 | 1,090,492 | -1.28(-0.97%) |
Sep 21, 2023 | 134.19 | 134.64 | 131.25 | 131.27 | 1,018,676 | -3.59(-2.66%) |
Sep 20, 2023 | 136.05 | 136.64 | 134.50 | 134.86 | 723,505 | -0.36(-0.27%) |
Sep 19, 2023 | 135.62 | 135.84 | 134.90 | 135.22 | 958,175 | -0.84(-0.61%) |
Sep 18, 2023 | 136.69 | 136.81 | 135.35 | 136.06 | 795,725 | -0.47(-0.35%) |
Sep 15, 2023 | 137.95 | 138.58 | 136.00 | 136.53 | 2,218,826 | -2.04(-1.48%) |
Sep 14, 2023 | 137.55 | 138.74 | 137.40 | 138.58 | 890,438 | +1.64(+1.20%) |
Sep 13, 2023 | 134.80 | 137.62 | 134.77 | 136.94 | 941,681 | +1.72(+1.27%) |
Sep 12, 2023 | 135.91 | 136.29 | 134.81 | 135.21 | 1,016,974 | -0.65(-0.48%) |
Sep 11, 2023 | 135.09 | 136.81 | 135.09 | 135.86 | 563,391 | +0.48(+0.36%) |
Sep 08, 2023 | 135.45 | 135.69 | 134.58 | 135.38 | 1,016,663 | +0.02(+0.01%) |
Sep 07, 2023 | 134.11 | 135.75 | 133.50 | 135.36 | 740,093 | +1.95(+1.46%) |
Sep 06, 2023 | 134.54 | 135.08 | 132.73 | 133.42 | 815,797 | -0.64(-0.48%) |
Sep 05, 2023 | 135.01 | 135.35 | 132.85 | 134.06 | 912,481 | -1.39(-1.03%) |
Sep 01, 2023 | 137.19 | 137.52 | 134.00 | 135.45 | 693,420 | -0.92(-0.68%) |
Aug 31, 2023 | 137.73 | 138.16 | 136.28 | 136.37 | 1,324,005 | -0.78(-0.57%) |
Aug 30, 2023 | 137.91 | 139.35 | 136.96 | 137.15 | 588,305 | -0.53(-0.39%) |
Aug 29, 2023 | 137.67 | 137.94 | 136.62 | 137.68 | 593,127 | -0.06(-0.04%) |
Aug 28, 2023 | 138.47 | 138.87 | 137.66 | 137.74 | 432,316 | -0.28(-0.21%) |
Aug 25, 2023 | 136.60 | 138.46 | 136.38 | 138.03 | 649,412 | +2.13(+1.57%) |
Aug 24, 2023 | 136.97 | 138.50 | 135.50 | 135.89 | 597,724 | -1.28(-0.93%) |
Aug 23, 2023 | 137.42 | 137.65 | 136.38 | 137.17 | 599,304 | +1.13(+0.83%) |
Aug 22, 2023 | 135.11 | 136.48 | 134.47 | 136.04 | 604,873 | +0.89(+0.66%) |
Aug 21, 2023 | 135.95 | 136.66 | 134.25 | 135.15 | 661,720 | -1.45(-1.06%) |
Aug 18, 2023 | 135.64 | 137.50 | 135.64 | 136.59 | 2,230,103 | +0.75(+0.55%) |
Aug 17, 2023 | 138.01 | 138.93 | 135.82 | 135.84 | 614,921 | -1.79(-1.30%) |
Aug 16, 2023 | 138.85 | 139.02 | 137.30 | 137.63 | 876,062 | -0.66(-0.48%) |
Aug 15, 2023 | 138.92 | 139.45 | 138.25 | 138.29 | 1,135,246 | -1.43(-1.02%) |
Aug 14, 2023 | 137.76 | 140.00 | 136.63 | 139.72 | 1,758,133 | +1.91(+1.38%) |
Aug 11, 2023 | 137.06 | 138.11 | 136.68 | 137.81 | 469,311 | +0.71(+0.52%) |
Aug 10, 2023 | 138.56 | 139.37 | 136.61 | 137.10 | 677,709 | -0.95(-0.69%) |
Aug 09, 2023 | 139.22 | 140.65 | 137.94 | 138.06 | 874,088 | -1.59(-1.14%) |
Aug 08, 2023 | 140.33 | 140.33 | 138.18 | 139.65 | 927,500 | -0.04(-0.03%) |
Aug 07, 2023 | 139.13 | 140.46 | 139.13 | 139.69 | 690,942 | +0.83(+0.60%) |
Aug 04, 2023 | 139.24 | 140.01 | 138.11 | 138.85 | 1,047,889 | -0.16(-0.11%) |
Aug 03, 2023 | 141.80 | 142.09 | 139.01 | 139.01 | 762,618 | -3.46(-2.43%) |
Aug 02, 2023 | 140.56 | 142.85 | 140.45 | 142.47 | 812,669 | +1.18(+0.84%) |