Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 123.25 | 123.81 | 122.11 | 122.73 | 157,812 | -0.16(-0.13%) |
Oct 30, 2023 | 123.61 | 123.61 | 122.33 | 122.89 | 186,418 | +0.33(+0.27%) |
Oct 27, 2023 | 123.94 | 123.94 | 121.55 | 122.56 | 180,676 | -0.49(-0.40%) |
Oct 26, 2023 | 121.88 | 124.09 | 121.88 | 123.06 | 166,467 | +1.54(+1.27%) |
Oct 25, 2023 | 122.39 | 122.40 | 120.20 | 121.52 | 143,302 | -1.72(-1.40%) |
Oct 24, 2023 | 123.52 | 124.72 | 122.94 | 123.23 | 161,819 | +0.43(+0.35%) |
Oct 23, 2023 | 122.89 | 124.56 | 122.26 | 122.81 | 174,669 | -1.02(-0.82%) |
Oct 20, 2023 | 125.81 | 126.32 | 123.72 | 123.83 | 215,898 | -1.34(-1.07%) |
Oct 19, 2023 | 126.90 | 127.62 | 124.85 | 125.17 | 225,098 | -1.73(-1.36%) |
Oct 18, 2023 | 129.10 | 129.10 | 126.57 | 126.89 | 136,332 | -3.54(-2.71%) |
Oct 17, 2023 | 127.17 | 131.34 | 127.17 | 130.43 | 277,205 | +2.78(+2.18%) |
Oct 16, 2023 | 126.69 | 129.08 | 126.69 | 127.65 | 239,874 | +2.36(+1.88%) |
Oct 13, 2023 | 127.81 | 128.98 | 124.67 | 125.30 | 192,679 | -2.27(-1.78%) |
Oct 12, 2023 | 131.70 | 131.70 | 126.45 | 127.56 | 255,639 | -3.43(-2.62%) |
Oct 11, 2023 | 130.88 | 131.98 | 130.58 | 130.99 | 258,877 | +0.44(+0.34%) |
Oct 10, 2023 | 130.33 | 131.57 | 130.22 | 130.55 | 197,749 | +0.69(+0.53%) |
Oct 09, 2023 | 129.95 | 130.86 | 128.94 | 129.86 | 159,558 | -0.73(-0.56%) |
Oct 06, 2023 | 128.58 | 131.92 | 128.58 | 130.59 | 410,811 | +1.44(+1.11%) |
Oct 05, 2023 | 127.01 | 129.30 | 127.01 | 129.15 | 178,959 | +1.74(+1.37%) |
Oct 04, 2023 | 127.29 | 127.68 | 125.92 | 127.41 | 255,343 | +0.38(+0.30%) |
Oct 03, 2023 | 129.77 | 130.25 | 126.56 | 127.03 | 341,868 | -4.03(-3.07%) |
Oct 02, 2023 | 130.30 | 131.78 | 129.64 | 131.06 | 243,585 | +0.75(+0.58%) |
Sep 29, 2023 | 133.12 | 134.18 | 130.24 | 130.31 | 319,506 | -1.86(-1.41%) |
Sep 28, 2023 | 132.07 | 134.43 | 131.30 | 132.17 | 536,850 | +0.17(+0.13%) |
Sep 27, 2023 | 132.24 | 132.72 | 131.09 | 132.00 | 220,756 | +0.30(+0.23%) |
Sep 26, 2023 | 131.82 | 132.75 | 131.50 | 131.70 | 303,074 | -1.13(-0.85%) |
Sep 25, 2023 | 131.23 | 132.91 | 132.17 | 132.83 | 158,679 | +0.46(+0.35%) |
Sep 22, 2023 | 133.39 | 134.47 | 132.23 | 132.37 | 157,539 | -0.82(-0.62%) |
Sep 21, 2023 | 134.08 | 134.46 | 132.24 | 133.19 | 190,177 | -1.55(-1.15%) |
Sep 20, 2023 | 135.43 | 136.97 | 134.61 | 134.74 | 239,622 | -0.26(-0.19%) |
Sep 19, 2023 | 134.94 | 135.85 | 134.85 | 135.00 | 165,223 | +0.12(+0.09%) |
Sep 18, 2023 | 135.51 | 135.51 | 132.78 | 134.88 | 198,220 | +0.32(+0.24%) |
Sep 15, 2023 | 133.41 | 135.49 | 133.13 | 134.56 | 701,755 | +0.62(+0.46%) |
Sep 14, 2023 | 134.80 | 135.19 | 133.16 | 133.94 | 226,586 | +0.10(+0.07%) |
Sep 13, 2023 | 134.35 | 134.35 | 131.51 | 133.84 | 232,828 | +0.46(+0.34%) |
Sep 12, 2023 | 131.89 | 134.26 | 131.65 | 133.38 | 159,946 | +1.32(+1.00%) |
Sep 11, 2023 | 132.91 | 134.01 | 131.87 | 132.06 | 170,117 | -0.11(-0.08%) |
Sep 08, 2023 | 129.59 | 132.25 | 129.05 | 132.17 | 212,704 | +2.62(+2.02%) |
Sep 07, 2023 | 130.96 | 131.57 | 129.28 | 129.55 | 296,722 | -2.62(-1.98%) |
Sep 06, 2023 | 134.64 | 135.25 | 132.04 | 132.17 | 158,906 | -2.72(-2.02%) |
Sep 05, 2023 | 134.71 | 135.80 | 132.74 | 134.89 | 234,201 | -0.90(-0.66%) |
Sep 01, 2023 | 135.33 | 136.09 | 134.84 | 135.79 | 190,910 | +1.81(+1.35%) |
Aug 31, 2023 | 134.24 | 134.77 | 133.33 | 133.98 | 179,472 | +0.18(+0.13%) |
Aug 30, 2023 | 132.95 | 134.70 | 132.29 | 133.80 | 179,253 | +0.42(+0.31%) |
Aug 29, 2023 | 131.53 | 133.84 | 130.59 | 133.38 | 269,404 | +1.91(+1.45%) |
Aug 28, 2023 | 132.18 | 133.04 | 130.95 | 131.47 | 163,322 | +0.03(+0.02%) |
Aug 25, 2023 | 131.96 | 132.48 | 130.49 | 131.44 | 368,771 | +0.32(+0.24%) |
Aug 24, 2023 | 131.58 | 132.98 | 130.52 | 131.12 | 166,505 | -0.80(-0.61%) |
Aug 23, 2023 | 130.09 | 132.00 | 129.48 | 131.92 | 144,213 | +1.75(+1.34%) |
Aug 22, 2023 | 132.96 | 133.26 | 129.67 | 130.17 | 188,432 | -2.10(-1.59%) |
Aug 21, 2023 | 131.99 | 132.77 | 131.41 | 132.27 | 181,417 | +0.44(+0.33%) |
Aug 18, 2023 | 130.39 | 132.42 | 130.39 | 131.83 | 334,664 | +0.24(+0.18%) |
Aug 17, 2023 | 131.56 | 133.20 | 130.60 | 131.59 | 196,868 | +0.36(+0.27%) |
Aug 16, 2023 | 131.97 | 134.03 | 131.20 | 131.23 | 212,510 | -1.78(-1.34%) |
Aug 15, 2023 | 131.66 | 133.93 | 131.60 | 133.01 | 338,979 | +0.00(+0.00%) |
Aug 14, 2023 | 133.14 | 133.32 | 132.09 | 133.01 | 314,748 | -1.01(-0.75%) |
Aug 11, 2023 | 133.18 | 134.35 | 132.71 | 134.02 | 203,386 | -0.01(-0.01%) |
Aug 10, 2023 | 136.03 | 136.72 | 133.59 | 134.03 | 387,455 | -1.30(-0.96%) |
Aug 09, 2023 | 136.19 | 136.95 | 135.06 | 135.33 | 211,866 | -1.51(-1.10%) |
Aug 08, 2023 | 139.20 | 139.61 | 136.43 | 136.84 | 211,211 | -4.26(-3.02%) |
Aug 07, 2023 | 139.62 | 141.50 | 139.62 | 141.10 | 205,601 | +1.42(+1.02%) |
Aug 04, 2023 | 136.54 | 141.39 | 136.08 | 139.68 | 251,678 | +3.29(+2.41%) |
Aug 03, 2023 | 137.15 | 137.66 | 136.18 | 136.39 | 285,056 | -1.87(-1.35%) |
Aug 02, 2023 | 140.17 | 140.65 | 136.39 | 138.26 | 282,140 | -3.49(-2.46%) |