Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 121.59 | 124.14 | 121.30 | 123.45 | 2,306,812 | +2.47(+2.04%) |
Oct 30, 2023 | 123.08 | 123.08 | 119.59 | 120.98 | 2,414,941 | -1.32(-1.08%) |
Oct 27, 2023 | 123.28 | 123.64 | 122.05 | 122.30 | 1,498,269 | -1.01(-0.82%) |
Oct 26, 2023 | 125.38 | 125.42 | 123.11 | 123.30 | 1,720,566 | -2.08(-1.65%) |
Oct 25, 2023 | 126.93 | 127.43 | 125.10 | 125.38 | 1,143,117 | -1.93(-1.52%) |
Oct 24, 2023 | 126.20 | 127.53 | 126.14 | 127.31 | 1,151,767 | +1.32(+1.04%) |
Oct 23, 2023 | 127.06 | 127.54 | 125.83 | 126.00 | 1,367,570 | -1.10(-0.86%) |
Oct 20, 2023 | 128.33 | 128.84 | 127.02 | 127.09 | 1,523,323 | -0.79(-0.62%) |
Oct 19, 2023 | 129.96 | 130.28 | 127.58 | 127.88 | 1,752,561 | -2.02(-1.56%) |
Oct 18, 2023 | 130.54 | 131.86 | 129.77 | 129.91 | 1,484,009 | -0.77(-0.59%) |
Oct 17, 2023 | 130.34 | 131.51 | 129.99 | 130.67 | 1,871,169 | -0.11(-0.08%) |
Oct 16, 2023 | 131.99 | 132.70 | 130.73 | 130.78 | 2,277,595 | -0.15(-0.11%) |
Oct 13, 2023 | 131.62 | 132.14 | 130.00 | 130.93 | 1,551,770 | -0.28(-0.21%) |
Oct 12, 2023 | 129.88 | 132.54 | 129.77 | 131.21 | 2,476,955 | +1.88(+1.45%) |
Oct 11, 2023 | 128.12 | 129.69 | 127.89 | 129.34 | 2,090,693 | +1.61(+1.26%) |
Oct 10, 2023 | 126.14 | 128.75 | 125.66 | 127.73 | 3,622,706 | +3.48(+2.80%) |
Oct 09, 2023 | 122.26 | 124.46 | 121.87 | 124.25 | 1,408,588 | +1.63(+1.33%) |
Oct 06, 2023 | 120.22 | 123.14 | 120.12 | 122.63 | 1,673,956 | +2.16(+1.80%) |
Oct 05, 2023 | 120.69 | 120.93 | 119.30 | 120.46 | 1,323,636 | +0.07(+0.06%) |
Oct 04, 2023 | 119.74 | 120.56 | 118.39 | 120.39 | 2,016,787 | +1.17(+0.98%) |
Oct 03, 2023 | 119.79 | 120.07 | 118.28 | 119.22 | 1,664,038 | -0.60(-0.50%) |
Oct 02, 2023 | 119.62 | 120.45 | 119.05 | 119.82 | 1,595,119 | -0.25(-0.21%) |
Sep 29, 2023 | 119.62 | 120.49 | 119.31 | 120.07 | 1,780,539 | +1.22(+1.02%) |
Sep 28, 2023 | 117.81 | 119.74 | 117.38 | 118.86 | 1,743,130 | +1.21(+1.03%) |
Sep 27, 2023 | 118.36 | 118.56 | 117.15 | 117.65 | 1,248,695 | -0.39(-0.33%) |
Sep 26, 2023 | 118.80 | 119.07 | 117.91 | 118.04 | 1,367,164 | -1.35(-1.13%) |
Sep 25, 2023 | 118.13 | 119.41 | 118.90 | 119.39 | 1,294,688 | +0.71(+0.60%) |
Sep 22, 2023 | 118.57 | 119.83 | 118.32 | 118.68 | 1,999,798 | +0.20(+0.17%) |
Sep 21, 2023 | 119.77 | 120.02 | 118.44 | 118.48 | 1,818,766 | -1.65(-1.37%) |
Sep 20, 2023 | 121.15 | 121.53 | 120.09 | 120.12 | 1,320,689 | -0.55(-0.45%) |
Sep 19, 2023 | 119.85 | 121.16 | 119.79 | 120.67 | 2,409,531 | +0.40(+0.33%) |
Sep 18, 2023 | 120.85 | 120.85 | 119.67 | 120.27 | 2,456,149 | +0.14(+0.12%) |
Sep 15, 2023 | 122.22 | 122.43 | 119.88 | 120.13 | 5,420,315 | -2.57(-2.10%) |
Sep 14, 2023 | 121.35 | 123.23 | 121.03 | 122.71 | 3,120,933 | +1.36(+1.12%) |
Sep 13, 2023 | 121.09 | 122.36 | 120.86 | 121.35 | 4,118,300 | +0.26(+0.21%) |
Sep 12, 2023 | 121.75 | 122.92 | 120.86 | 121.09 | 2,385,749 | -1.11(-0.91%) |
Sep 11, 2023 | 122.18 | 123.14 | 121.47 | 122.20 | 3,836,877 | +0.78(+0.64%) |
Sep 08, 2023 | 121.07 | 121.90 | 120.20 | 121.42 | 1,754,893 | +0.81(+0.67%) |
Sep 07, 2023 | 120.53 | 121.35 | 120.08 | 120.61 | 1,729,256 | +0.04(+0.03%) |
Sep 06, 2023 | 121.07 | 121.14 | 119.51 | 120.57 | 2,279,574 | -0.60(-0.49%) |
Sep 05, 2023 | 120.21 | 122.05 | 119.86 | 121.17 | 1,969,140 | +0.96(+0.80%) |
Sep 01, 2023 | 120.74 | 121.69 | 119.17 | 120.21 | 2,339,473 | +0.56(+0.47%) |
Aug 31, 2023 | 120.50 | 120.76 | 118.73 | 119.65 | 4,386,780 | -0.57(-0.47%) |
Aug 30, 2023 | 120.63 | 121.31 | 120.15 | 120.22 | 1,772,376 | -0.41(-0.34%) |
Aug 29, 2023 | 120.15 | 121.03 | 119.64 | 120.63 | 1,542,783 | +0.63(+0.52%) |
Aug 28, 2023 | 119.48 | 120.08 | 119.24 | 120.00 | 1,187,898 | +0.83(+0.69%) |
Aug 25, 2023 | 119.42 | 119.67 | 118.48 | 119.18 | 1,314,521 | -0.22(-0.18%) |
Aug 24, 2023 | 121.03 | 121.89 | 119.37 | 119.40 | 1,802,973 | -1.40(-1.16%) |
Aug 23, 2023 | 119.64 | 121.06 | 119.22 | 120.80 | 1,828,124 | +1.78(+1.50%) |
Aug 22, 2023 | 118.51 | 119.19 | 118.25 | 119.02 | 1,847,791 | +0.93(+0.78%) |
Aug 21, 2023 | 117.92 | 118.62 | 117.31 | 118.09 | 1,418,094 | +0.24(+0.20%) |
Aug 18, 2023 | 117.36 | 118.92 | 117.31 | 117.85 | 1,525,006 | -0.40(-0.34%) |
Aug 17, 2023 | 119.81 | 119.96 | 118.18 | 118.25 | 1,798,507 | -1.91(-1.59%) |
Aug 16, 2023 | 120.37 | 121.10 | 119.85 | 120.16 | 1,561,585 | -0.74(-0.61%) |
Aug 15, 2023 | 121.35 | 121.95 | 120.70 | 120.90 | 1,506,504 | -1.37(-1.12%) |
Aug 14, 2023 | 121.59 | 123.03 | 121.26 | 122.27 | 1,720,569 | +0.60(+0.49%) |
Aug 11, 2023 | 121.03 | 121.86 | 120.57 | 121.68 | 1,902,339 | -0.07(-0.06%) |
Aug 10, 2023 | 122.56 | 123.14 | 121.02 | 121.75 | 1,690,524 | +0.35(+0.29%) |
Aug 09, 2023 | 122.35 | 122.80 | 120.92 | 121.40 | 2,414,523 | -0.69(-0.56%) |
Aug 08, 2023 | 122.36 | 123.03 | 121.97 | 122.08 | 2,420,228 | -1.43(-1.16%) |
Aug 07, 2023 | 122.68 | 124.11 | 122.15 | 123.52 | 2,673,089 | +1.45(+1.19%) |
Aug 04, 2023 | 123.51 | 123.78 | 121.94 | 122.06 | 2,810,230 | -1.24(-1.00%) |
Aug 03, 2023 | 125.04 | 126.31 | 123.19 | 123.30 | 4,101,016 | -2.47(-1.96%) |
Aug 02, 2023 | 129.44 | 129.58 | 124.93 | 125.77 | 5,134,664 | -9.77(-7.21%) |