Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 124.52 | 124.85 | 123.25 | 123.86 | 102,459 | -1.35(-1.08%) |
Oct 30, 2023 | 125.95 | 127.31 | 123.93 | 125.21 | 90,940 | +0.64(+0.52%) |
Oct 27, 2023 | 123.71 | 124.83 | 123.49 | 124.57 | 112,517 | +0.01(+0.01%) |
Oct 26, 2023 | 123.58 | 125.39 | 122.83 | 124.56 | 79,957 | -0.26(-0.21%) |
Oct 25, 2023 | 123.15 | 125.71 | 123.15 | 124.81 | 132,065 | +0.85(+0.69%) |
Oct 24, 2023 | 120.83 | 124.47 | 118.97 | 123.96 | 173,216 | +4.44(+3.72%) |
Oct 23, 2023 | 118.08 | 124.05 | 116.69 | 119.52 | 266,640 | +4.89(+4.26%) |
Oct 20, 2023 | 120.32 | 121.45 | 110.21 | 114.63 | 341,452 | -6.91(-5.69%) |
Oct 19, 2023 | 123.29 | 136.15 | 119.68 | 121.54 | 493,723 | +15.53(+14.65%) |
Oct 18, 2023 | 109.90 | 109.90 | 105.56 | 106.02 | 111,740 | -5.32(-4.78%) |
Oct 17, 2023 | 111.12 | 113.44 | 111.12 | 111.34 | 83,535 | -0.04(-0.04%) |
Oct 16, 2023 | 111.14 | 111.65 | 110.03 | 111.38 | 72,566 | +1.29(+1.17%) |
Oct 13, 2023 | 114.17 | 114.17 | 110.04 | 110.09 | 61,804 | -3.00(-2.66%) |
Oct 12, 2023 | 117.00 | 117.00 | 110.90 | 113.09 | 39,123 | -3.49(-2.99%) |
Oct 11, 2023 | 116.26 | 116.59 | 115.83 | 116.58 | 36,488 | +0.83(+0.72%) |
Oct 10, 2023 | 116.50 | 116.50 | 115.64 | 115.75 | 41,770 | +0.54(+0.47%) |
Oct 09, 2023 | 113.39 | 115.91 | 113.39 | 115.22 | 19,633 | +1.32(+1.16%) |
Oct 06, 2023 | 112.61 | 114.38 | 112.61 | 113.90 | 55,272 | +0.99(+0.88%) |
Oct 05, 2023 | 113.06 | 114.69 | 112.91 | 112.91 | 52,148 | -0.76(-0.67%) |
Oct 04, 2023 | 113.70 | 114.70 | 111.55 | 113.67 | 42,849 | +0.43(+0.38%) |
Oct 03, 2023 | 114.01 | 115.42 | 113.05 | 113.24 | 48,350 | -2.10(-1.82%) |
Oct 02, 2023 | 117.16 | 117.16 | 114.10 | 115.34 | 46,565 | -1.34(-1.15%) |
Sep 29, 2023 | 116.68 | 117.69 | 115.52 | 116.68 | 79,323 | +0.28(+0.24%) |
Sep 28, 2023 | 116.67 | 116.96 | 115.92 | 116.41 | 68,488 | +0.02(+0.02%) |
Sep 27, 2023 | 115.28 | 116.89 | 115.08 | 116.39 | 36,244 | +2.28(+2.00%) |
Sep 26, 2023 | 114.78 | 115.22 | 113.90 | 114.11 | 48,646 | -1.51(-1.30%) |
Sep 25, 2023 | 113.63 | 115.95 | 115.33 | 115.61 | 32,320 | +1.86(+1.64%) |
Sep 22, 2023 | 113.08 | 115.56 | 112.36 | 113.75 | 49,392 | +0.64(+0.57%) |
Sep 21, 2023 | 114.52 | 114.52 | 112.84 | 113.10 | 60,096 | -1.46(-1.27%) |
Sep 20, 2023 | 115.34 | 119.03 | 114.20 | 114.56 | 88,613 | +0.39(+0.34%) |
Sep 19, 2023 | 115.32 | 116.22 | 113.75 | 114.17 | 60,419 | -1.54(-1.33%) |
Sep 18, 2023 | 113.73 | 116.74 | 113.73 | 115.71 | 79,917 | +2.49(+2.20%) |
Sep 15, 2023 | 124.33 | 125.16 | 112.90 | 113.22 | 391,892 | -13.53(-10.67%) |
Sep 14, 2023 | 124.84 | 128.18 | 124.84 | 126.75 | 76,813 | +3.52(+2.86%) |
Sep 13, 2023 | 122.01 | 123.51 | 121.06 | 123.23 | 66,713 | +1.23(+1.01%) |
Sep 12, 2023 | 120.89 | 122.14 | 120.88 | 122.00 | 58,354 | +0.62(+0.51%) |
Sep 11, 2023 | 120.57 | 122.30 | 119.52 | 121.37 | 72,486 | +1.81(+1.52%) |
Sep 08, 2023 | 118.53 | 119.89 | 118.03 | 119.56 | 54,533 | -0.27(-0.22%) |
Sep 07, 2023 | 120.08 | 120.39 | 118.40 | 119.83 | 45,391 | -1.25(-1.03%) |
Sep 06, 2023 | 121.94 | 122.48 | 120.19 | 121.08 | 49,285 | -0.56(-0.46%) |
Sep 05, 2023 | 124.50 | 124.50 | 118.71 | 121.63 | 68,765 | -4.10(-3.26%) |
Sep 01, 2023 | 124.03 | 126.78 | 124.03 | 125.74 | 44,443 | +2.69(+2.18%) |
Aug 31, 2023 | 124.55 | 125.59 | 122.61 | 123.05 | 56,719 | -1.10(-0.89%) |
Aug 30, 2023 | 124.33 | 126.65 | 123.95 | 124.15 | 50,801 | -0.26(-0.21%) |
Aug 29, 2023 | 122.33 | 124.62 | 121.90 | 124.41 | 70,280 | +1.64(+1.33%) |
Aug 28, 2023 | 122.22 | 123.93 | 122.22 | 122.77 | 51,693 | +1.37(+1.13%) |
Aug 25, 2023 | 118.88 | 121.42 | 118.05 | 121.40 | 37,427 | +3.17(+2.68%) |
Aug 24, 2023 | 118.59 | 120.40 | 117.00 | 118.23 | 66,732 | -1.36(-1.14%) |
Aug 23, 2023 | 121.47 | 121.47 | 118.35 | 119.59 | 46,803 | -1.22(-1.01%) |
Aug 22, 2023 | 119.58 | 121.36 | 119.58 | 120.81 | 59,330 | +1.32(+1.10%) |
Aug 21, 2023 | 120.65 | 121.19 | 117.36 | 119.49 | 75,777 | -1.60(-1.32%) |
Aug 18, 2023 | 120.84 | 121.48 | 120.09 | 121.09 | 46,030 | -0.34(-0.28%) |
Aug 17, 2023 | 121.10 | 122.73 | 121.10 | 121.42 | 37,201 | +0.44(+0.36%) |
Aug 16, 2023 | 121.93 | 123.94 | 120.97 | 120.99 | 43,454 | -1.76(-1.43%) |
Aug 15, 2023 | 124.81 | 126.55 | 122.44 | 122.74 | 45,696 | -2.90(-2.31%) |
Aug 14, 2023 | 126.37 | 127.29 | 124.64 | 125.64 | 54,168 | -1.30(-1.02%) |
Aug 11, 2023 | 127.87 | 128.22 | 126.41 | 126.93 | 25,723 | -0.87(-0.68%) |
Aug 10, 2023 | 128.95 | 129.83 | 127.78 | 127.80 | 102,841 | -0.61(-0.48%) |
Aug 09, 2023 | 127.04 | 128.56 | 125.92 | 128.42 | 54,208 | +1.90(+1.50%) |
Aug 08, 2023 | 126.62 | 127.05 | 124.73 | 126.52 | 47,319 | -2.03(-1.58%) |
Aug 07, 2023 | 128.55 | 129.14 | 126.77 | 128.55 | 40,978 | +0.61(+0.48%) |
Aug 04, 2023 | 128.62 | 130.29 | 127.55 | 127.93 | 38,114 | -0.55(-0.43%) |
Aug 03, 2023 | 130.38 | 131.13 | 128.19 | 128.49 | 53,273 | -2.78(-2.12%) |
Aug 02, 2023 | 129.47 | 131.82 | 128.95 | 131.26 | 54,131 | +0.14(+0.11%) |