Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 120.17 | 121.05 | 120.03 | 120.77 | 15,965 | +0.31(+0.25%) |
Oct 30, 2023 | 120.15 | 120.94 | 119.78 | 120.46 | 17,178 | +1.05(+0.88%) |
Oct 27, 2023 | 119.28 | 119.96 | 119.04 | 119.41 | 21,871 | +0.20(+0.17%) |
Oct 26, 2023 | 118.27 | 120.09 | 118.27 | 119.22 | 43,064 | +1.34(+1.14%) |
Oct 25, 2023 | 118.66 | 119.25 | 117.80 | 117.87 | 23,798 | -1.71(-1.43%) |
Oct 24, 2023 | 118.48 | 120.21 | 118.48 | 119.58 | 29,692 | +1.58(+1.34%) |
Oct 23, 2023 | 118.41 | 119.24 | 117.98 | 118.00 | 47,881 | -1.65(-1.38%) |
Oct 20, 2023 | 120.68 | 121.04 | 119.58 | 119.65 | 61,883 | -1.61(-1.33%) |
Oct 19, 2023 | 122.15 | 123.05 | 121.01 | 121.26 | 30,833 | -1.29(-1.06%) |
Oct 18, 2023 | 124.97 | 125.03 | 122.56 | 122.56 | 27,941 | -3.27(-2.60%) |
Oct 17, 2023 | 123.51 | 126.28 | 123.51 | 125.83 | 74,118 | +1.42(+1.14%) |
Oct 16, 2023 | 124.07 | 125.33 | 124.07 | 124.40 | 27,877 | +0.81(+0.66%) |
Oct 13, 2023 | 124.19 | 124.98 | 123.08 | 123.59 | 22,802 | -0.39(-0.32%) |
Oct 12, 2023 | 124.96 | 125.02 | 122.96 | 123.99 | 25,415 | -1.30(-1.03%) |
Oct 11, 2023 | 125.81 | 125.94 | 124.49 | 125.28 | 32,286 | +0.18(+0.14%) |
Oct 10, 2023 | 124.06 | 126.06 | 124.06 | 125.11 | 17,703 | +1.42(+1.14%) |
Oct 09, 2023 | 122.93 | 124.00 | 122.20 | 123.69 | 18,620 | +0.60(+0.49%) |
Oct 06, 2023 | 121.64 | 123.91 | 121.18 | 123.09 | 28,135 | +1.28(+1.05%) |
Oct 05, 2023 | 123.26 | 123.37 | 121.33 | 121.81 | 27,719 | -1.53(-1.24%) |
Oct 04, 2023 | 122.80 | 123.46 | 121.73 | 123.35 | 88,595 | +0.82(+0.67%) |
Oct 03, 2023 | 122.79 | 123.96 | 122.09 | 122.53 | 31,327 | -0.46(-0.38%) |
Oct 02, 2023 | 124.25 | 124.35 | 122.14 | 122.99 | 59,588 | -1.83(-1.46%) |
Sep 29, 2023 | 125.79 | 126.02 | 124.43 | 124.82 | 33,613 | -0.04(-0.03%) |
Sep 28, 2023 | 123.99 | 125.39 | 123.99 | 124.86 | 43,518 | +1.23(+0.99%) |
Sep 27, 2023 | 124.27 | 124.27 | 122.96 | 123.63 | 30,051 | +0.28(+0.22%) |
Sep 26, 2023 | 124.46 | 125.14 | 123.21 | 123.36 | 44,535 | -2.05(-1.63%) |
Sep 25, 2023 | 123.90 | 125.44 | 125.03 | 125.40 | 20,906 | +0.94(+0.76%) |
Sep 22, 2023 | 124.94 | 125.59 | 124.39 | 124.46 | 50,750 | -0.17(-0.13%) |
Sep 21, 2023 | 126.27 | 126.27 | 124.63 | 124.63 | 55,536 | -2.37(-1.86%) |
Sep 20, 2023 | 128.60 | 129.42 | 126.98 | 126.99 | 31,160 | -1.32(-1.03%) |
Sep 19, 2023 | 128.17 | 128.97 | 127.29 | 128.31 | 35,156 | -0.03(-0.02%) |
Sep 18, 2023 | 128.94 | 129.05 | 128.03 | 128.34 | 25,173 | -0.51(-0.40%) |
Sep 15, 2023 | 129.62 | 130.38 | 128.70 | 128.85 | 59,515 | -1.15(-0.88%) |
Sep 14, 2023 | 129.33 | 130.29 | 129.19 | 130.00 | 28,114 | +1.97(+1.53%) |
Sep 13, 2023 | 128.67 | 129.01 | 127.59 | 128.04 | 27,780 | -0.79(-0.61%) |
Sep 12, 2023 | 128.47 | 129.55 | 128.47 | 128.82 | 23,827 | -0.25(-0.20%) |
Sep 11, 2023 | 129.73 | 130.36 | 129.01 | 129.08 | 20,384 | +0.17(+0.13%) |
Sep 08, 2023 | 128.88 | 129.66 | 128.69 | 128.91 | 26,516 | -0.11(-0.08%) |
Sep 07, 2023 | 128.94 | 129.57 | 128.06 | 129.02 | 66,434 | -0.81(-0.62%) |
Sep 06, 2023 | 129.53 | 130.53 | 128.91 | 129.82 | 80,527 | -0.37(-0.29%) |
Sep 05, 2023 | 132.27 | 132.36 | 130.20 | 130.20 | 88,794 | -2.26(-1.71%) |
Sep 01, 2023 | 132.92 | 133.15 | 132.39 | 132.46 | 172,339 | +1.02(+0.78%) |
Aug 31, 2023 | 131.93 | 131.97 | 131.24 | 131.44 | 21,873 | +0.04(+0.03%) |
Aug 30, 2023 | 131.17 | 131.49 | 130.88 | 131.40 | 64,618 | +0.31(+0.24%) |
Aug 29, 2023 | 128.54 | 131.11 | 128.43 | 131.08 | 107,917 | +2.25(+1.75%) |
Aug 28, 2023 | 128.11 | 129.43 | 128.11 | 128.83 | 60,186 | +0.93(+0.73%) |
Aug 25, 2023 | 127.74 | 128.47 | 126.76 | 127.90 | 29,888 | +0.64(+0.50%) |
Aug 24, 2023 | 127.43 | 128.46 | 127.22 | 127.26 | 26,229 | -0.75(-0.58%) |
Aug 23, 2023 | 128.05 | 128.44 | 127.54 | 128.01 | 24,864 | +0.15(+0.11%) |
Aug 22, 2023 | 128.70 | 128.83 | 127.50 | 127.86 | 46,529 | +0.02(+0.02%) |
Aug 21, 2023 | 127.70 | 128.14 | 127.06 | 127.84 | 25,118 | +0.27(+0.21%) |
Aug 18, 2023 | 126.91 | 127.83 | 126.91 | 127.57 | 41,031 | -0.30(-0.23%) |
Aug 17, 2023 | 128.33 | 129.40 | 127.73 | 127.87 | 33,241 | +0.18(+0.14%) |
Aug 16, 2023 | 127.98 | 128.76 | 127.69 | 127.69 | 129,856 | -0.72(-0.56%) |
Aug 15, 2023 | 129.45 | 129.57 | 128.22 | 128.41 | 47,432 | -2.52(-1.92%) |
Aug 14, 2023 | 130.20 | 130.92 | 129.23 | 130.92 | 45,866 | +0.81(+0.62%) |
Aug 11, 2023 | 129.93 | 130.61 | 129.67 | 130.12 | 200,567 | -0.38(-0.29%) |
Aug 10, 2023 | 131.14 | 132.04 | 130.22 | 130.50 | 214,639 | -0.26(-0.20%) |
Aug 09, 2023 | 131.00 | 131.93 | 130.65 | 130.77 | 32,403 | -0.12(-0.09%) |
Aug 08, 2023 | 129.90 | 131.14 | 129.36 | 130.88 | 51,249 | -1.61(-1.22%) |
Aug 07, 2023 | 132.03 | 132.70 | 131.53 | 132.50 | 42,324 | +1.13(+0.86%) |
Aug 04, 2023 | 132.62 | 133.17 | 131.35 | 131.37 | 23,134 | -0.55(-0.42%) |
Aug 03, 2023 | 132.49 | 132.97 | 131.60 | 131.92 | 137,548 | -1.05(-0.79%) |
Aug 02, 2023 | 133.74 | 134.38 | 132.95 | 132.97 | 110,903 | -2.28(-1.69%) |