Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 125.44 | 126.11 | 121.97 | 125.55 | 6,663,819 | -0.62(-0.49%) |
Oct 30, 2023 | 134.68 | 136.15 | 125.54 | 126.17 | 3,892,017 | -6.96(-5.23%) |
Oct 27, 2023 | 135.46 | 137.01 | 132.51 | 133.14 | 1,522,887 | -0.76(-0.57%) |
Oct 26, 2023 | 135.07 | 137.60 | 133.37 | 133.90 | 2,294,484 | -0.11(-0.08%) |
Oct 25, 2023 | 134.68 | 136.77 | 131.93 | 134.01 | 3,017,161 | -3.88(-2.82%) |
Oct 24, 2023 | 135.67 | 140.42 | 135.61 | 137.89 | 2,348,788 | +2.93(+2.17%) |
Oct 23, 2023 | 135.24 | 137.50 | 133.04 | 134.96 | 3,241,713 | -2.38(-1.73%) |
Oct 20, 2023 | 141.55 | 143.22 | 137.21 | 137.34 | 3,692,202 | -5.82(-4.07%) |
Oct 19, 2023 | 149.11 | 150.13 | 141.29 | 143.16 | 4,247,449 | -8.25(-5.45%) |
Oct 18, 2023 | 162.06 | 162.47 | 150.59 | 151.41 | 5,827,313 | -16.43(-9.79%) |
Oct 17, 2023 | 164.61 | 170.42 | 163.90 | 167.84 | 1,609,976 | +1.73(+1.04%) |
Oct 16, 2023 | 164.36 | 168.19 | 163.97 | 166.10 | 1,902,503 | +4.31(+2.66%) |
Oct 13, 2023 | 170.17 | 173.50 | 161.22 | 161.79 | 2,312,141 | -7.35(-4.34%) |
Oct 12, 2023 | 173.10 | 175.80 | 164.33 | 169.14 | 3,355,610 | +5.94(+3.64%) |
Oct 11, 2023 | 160.51 | 164.73 | 160.51 | 163.20 | 1,793,586 | +2.69(+1.68%) |
Oct 10, 2023 | 157.22 | 162.41 | 156.48 | 160.51 | 2,508,673 | +6.27(+4.06%) |
Oct 09, 2023 | 156.51 | 156.96 | 151.71 | 154.24 | 2,632,922 | -4.05(-2.56%) |
Oct 06, 2023 | 153.16 | 159.61 | 152.17 | 158.29 | 1,852,251 | +4.76(+3.10%) |
Oct 05, 2023 | 155.69 | 156.14 | 150.53 | 153.53 | 1,967,465 | -3.34(-2.13%) |
Oct 04, 2023 | 156.03 | 157.34 | 150.65 | 156.86 | 2,326,644 | +1.61(+1.04%) |
Oct 03, 2023 | 158.45 | 159.74 | 153.64 | 155.25 | 2,539,665 | -5.59(-3.47%) |
Oct 02, 2023 | 167.55 | 167.94 | 159.81 | 160.84 | 1,968,811 | -7.56(-4.49%) |
Sep 29, 2023 | 173.30 | 175.12 | 168.04 | 168.39 | 1,989,505 | -2.34(-1.37%) |
Sep 28, 2023 | 162.39 | 171.59 | 161.93 | 170.73 | 2,571,964 | +9.68(+6.01%) |
Sep 27, 2023 | 163.51 | 163.97 | 160.50 | 161.05 | 2,266,388 | -1.01(-0.62%) |
Sep 26, 2023 | 162.91 | 164.55 | 160.43 | 162.06 | 2,317,665 | -3.21(-1.94%) |
Sep 25, 2023 | 164.78 | 165.49 | 164.37 | 165.27 | 1,806,355 | -1.31(-0.78%) |
Sep 22, 2023 | 170.48 | 171.83 | 166.05 | 166.58 | 1,301,183 | -0.72(-0.43%) |
Sep 21, 2023 | 170.83 | 171.05 | 166.04 | 167.30 | 2,268,819 | -5.45(-3.15%) |
Sep 20, 2023 | 178.34 | 179.72 | 172.52 | 172.75 | 1,746,974 | -5.50(-3.08%) |
Sep 19, 2023 | 179.54 | 180.48 | 176.67 | 178.24 | 1,410,864 | -1.61(-0.90%) |
Sep 18, 2023 | 181.60 | 181.72 | 177.73 | 179.86 | 1,433,792 | -2.20(-1.21%) |
Sep 15, 2023 | 182.54 | 186.64 | 181.16 | 182.06 | 1,999,959 | -1.12(-0.61%) |
Sep 14, 2023 | 184.34 | 184.82 | 182.03 | 183.18 | 1,567,908 | +0.78(+0.43%) |
Sep 13, 2023 | 183.12 | 184.61 | 180.81 | 182.39 | 1,454,980 | +0.23(+0.12%) |
Sep 12, 2023 | 183.80 | 186.17 | 181.44 | 182.17 | 1,498,367 | -1.95(-1.06%) |
Sep 11, 2023 | 184.09 | 186.95 | 183.45 | 184.11 | 1,313,015 | +1.87(+1.02%) |
Sep 08, 2023 | 184.83 | 185.29 | 180.15 | 182.25 | 1,550,087 | -3.10(-1.67%) |
Sep 07, 2023 | 184.48 | 186.12 | 181.85 | 185.35 | 1,787,510 | -2.23(-1.19%) |
Sep 06, 2023 | 198.07 | 199.37 | 185.66 | 187.58 | 2,574,252 | -10.84(-5.46%) |
Sep 05, 2023 | 197.87 | 201.21 | 194.99 | 198.42 | 2,611,971 | +0.53(+0.27%) |
Sep 01, 2023 | 198.28 | 199.65 | 196.25 | 197.89 | 1,172,036 | +1.53(+0.78%) |
Aug 31, 2023 | 197.23 | 197.60 | 195.56 | 196.36 | 1,013,261 | +0.12(+0.06%) |
Aug 30, 2023 | 194.87 | 196.86 | 193.39 | 196.24 | 1,094,481 | +0.83(+0.42%) |
Aug 29, 2023 | 188.37 | 196.44 | 187.22 | 195.41 | 1,733,146 | +8.01(+4.28%) |
Aug 28, 2023 | 187.22 | 190.69 | 186.77 | 187.39 | 1,190,437 | -0.10(-0.05%) |
Aug 25, 2023 | 187.75 | 188.61 | 183.46 | 187.49 | 1,782,446 | -0.99(-0.52%) |
Aug 24, 2023 | 189.76 | 190.64 | 187.11 | 188.48 | 1,296,133 | -1.03(-0.54%) |
Aug 23, 2023 | 186.29 | 190.07 | 184.55 | 189.51 | 1,203,096 | +3.58(+1.92%) |
Aug 22, 2023 | 187.51 | 188.21 | 183.68 | 185.93 | 1,892,448 | +0.09(+0.05%) |
Aug 21, 2023 | 183.78 | 186.31 | 183.50 | 185.84 | 1,808,351 | +4.62(+2.55%) |
Aug 18, 2023 | 178.65 | 181.49 | 178.18 | 181.22 | 1,796,543 | +0.70(+0.39%) |
Aug 17, 2023 | 179.13 | 182.50 | 177.91 | 180.52 | 2,116,205 | +1.14(+0.63%) |
Aug 16, 2023 | 180.04 | 184.58 | 177.72 | 179.38 | 1,873,412 | -2.48(-1.36%) |
Aug 15, 2023 | 180.71 | 182.77 | 177.16 | 181.86 | 2,708,705 | -1.48(-0.81%) |
Aug 14, 2023 | 182.59 | 183.78 | 179.92 | 183.34 | 2,837,596 | -1.93(-1.04%) |
Aug 11, 2023 | 188.07 | 188.25 | 184.54 | 185.27 | 1,804,499 | -4.13(-2.18%) |
Aug 10, 2023 | 193.23 | 193.50 | 188.90 | 189.40 | 1,977,685 | -2.52(-1.31%) |
Aug 09, 2023 | 194.17 | 195.20 | 191.81 | 191.92 | 1,090,625 | -1.41(-0.73%) |
Aug 08, 2023 | 191.61 | 193.38 | 189.26 | 193.33 | 1,523,947 | -1.09(-0.56%) |
Aug 07, 2023 | 197.78 | 198.07 | 192.41 | 194.42 | 1,744,055 | -3.30(-1.67%) |
Aug 04, 2023 | 198.52 | 203.42 | 196.90 | 197.72 | 2,174,593 | +0.73(+0.37%) |
Aug 03, 2023 | 212.00 | 212.44 | 196.46 | 196.99 | 3,241,786 | -3.50(-1.74%) |
Aug 02, 2023 | 203.06 | 203.28 | 198.62 | 200.49 | 2,057,575 | -5.04(-2.45%) |