Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 119.04 | 119.80 | 118.00 | 118.08 | 2,283,634 | -0.88(-0.74%) |
Oct 30, 2023 | 118.19 | 119.25 | 116.95 | 118.97 | 2,567,633 | +0.61(+0.51%) |
Oct 27, 2023 | 119.25 | 120.38 | 117.51 | 118.36 | 2,939,226 | -1.61(-1.34%) |
Oct 26, 2023 | 118.07 | 121.57 | 117.72 | 119.97 | 4,085,654 | +1.46(+1.23%) |
Oct 25, 2023 | 115.53 | 118.64 | 114.80 | 118.51 | 2,817,918 | +2.91(+2.51%) |
Oct 24, 2023 | 115.86 | 116.06 | 113.51 | 115.60 | 3,688,565 | -0.13(-0.11%) |
Oct 23, 2023 | 114.08 | 116.85 | 113.58 | 115.73 | 3,704,786 | +1.44(+1.26%) |
Oct 20, 2023 | 114.76 | 115.76 | 113.78 | 114.30 | 3,382,570 | -0.29(-0.25%) |
Oct 19, 2023 | 114.93 | 116.31 | 114.09 | 114.58 | 3,704,518 | -0.51(-0.44%) |
Oct 18, 2023 | 116.16 | 116.72 | 114.46 | 115.09 | 4,971,620 | -1.30(-1.12%) |
Oct 17, 2023 | 112.71 | 117.49 | 112.71 | 116.39 | 6,404,673 | +3.73(+3.31%) |
Oct 16, 2023 | 110.35 | 114.41 | 109.67 | 112.66 | 5,863,354 | +2.39(+2.17%) |
Oct 13, 2023 | 110.21 | 111.48 | 107.87 | 110.27 | 12,941,818 | +9.25(+9.16%) |
Oct 12, 2023 | 103.35 | 103.42 | 100.28 | 101.01 | 4,081,269 | -1.81(-1.77%) |
Oct 11, 2023 | 105.30 | 105.33 | 101.28 | 102.83 | 3,979,905 | -1.69(-1.61%) |
Oct 10, 2023 | 101.97 | 104.55 | 101.36 | 104.51 | 3,785,643 | +3.33(+3.29%) |
Oct 09, 2023 | 102.34 | 103.96 | 101.16 | 101.18 | 3,621,740 | -1.66(-1.61%) |
Oct 06, 2023 | 104.41 | 104.59 | 101.94 | 102.84 | 5,652,751 | -2.10(-2.00%) |
Oct 05, 2023 | 105.36 | 106.42 | 104.88 | 104.94 | 3,487,286 | -0.64(-0.61%) |
Oct 04, 2023 | 104.57 | 105.81 | 103.33 | 105.58 | 3,368,735 | +1.42(+1.36%) |
Oct 03, 2023 | 102.17 | 104.79 | 101.61 | 104.16 | 4,066,386 | +1.78(+1.74%) |
Oct 02, 2023 | 103.80 | 104.11 | 101.08 | 102.38 | 4,565,294 | -1.99(-1.91%) |
Sep 29, 2023 | 104.59 | 106.06 | 103.96 | 104.37 | 3,786,233 | +0.42(+0.41%) |
Sep 28, 2023 | 103.34 | 104.82 | 101.87 | 103.94 | 4,492,710 | +1.02(+0.99%) |
Sep 27, 2023 | 104.61 | 105.29 | 102.10 | 102.93 | 5,478,575 | -1.44(-1.38%) |
Sep 26, 2023 | 106.40 | 106.66 | 103.96 | 104.37 | 4,055,453 | -2.03(-1.91%) |
Sep 25, 2023 | 106.43 | 106.63 | 105.74 | 106.40 | 3,028,587 | -0.28(-0.26%) |
Sep 22, 2023 | 108.13 | 109.08 | 106.26 | 106.68 | 4,644,941 | -1.60(-1.48%) |
Sep 21, 2023 | 113.84 | 114.32 | 108.27 | 108.28 | 4,464,982 | -5.82(-5.10%) |
Sep 20, 2023 | 112.36 | 115.07 | 110.48 | 114.09 | 6,191,498 | +0.55(+0.49%) |
Sep 19, 2023 | 112.00 | 113.58 | 110.64 | 113.54 | 6,787,964 | +1.42(+1.27%) |
Sep 18, 2023 | 114.43 | 114.66 | 111.38 | 112.12 | 6,134,881 | -1.99(-1.75%) |
Sep 15, 2023 | 115.28 | 115.74 | 113.79 | 114.11 | 6,606,497 | -2.08(-1.79%) |
Sep 14, 2023 | 118.12 | 118.96 | 115.55 | 116.20 | 7,807,774 | -2.18(-1.84%) |
Sep 13, 2023 | 122.68 | 122.89 | 117.51 | 118.38 | 6,371,529 | -3.84(-3.14%) |
Sep 12, 2023 | 124.91 | 125.36 | 122.19 | 122.21 | 2,802,317 | -2.71(-2.17%) |
Sep 11, 2023 | 125.29 | 126.97 | 123.75 | 124.93 | 3,455,439 | -0.55(-0.44%) |
Sep 08, 2023 | 121.95 | 125.56 | 121.95 | 125.48 | 3,883,878 | +3.43(+2.81%) |
Sep 07, 2023 | 124.92 | 126.01 | 121.64 | 122.05 | 5,354,744 | -2.70(-2.17%) |
Sep 06, 2023 | 124.67 | 127.20 | 123.95 | 124.75 | 5,619,635 | -0.75(-0.60%) |
Sep 05, 2023 | 128.51 | 132.14 | 125.44 | 125.50 | 8,220,630 | -3.01(-2.34%) |
Sep 01, 2023 | 134.70 | 134.74 | 126.84 | 128.51 | 10,842,063 | -8.12(-5.94%) |
Aug 31, 2023 | 126.88 | 137.24 | 126.74 | 136.63 | 19,565,018 | -18.90(-12.15%) |
Aug 30, 2023 | 153.55 | 155.66 | 152.29 | 155.53 | 4,098,039 | +2.63(+1.72%) |
Aug 29, 2023 | 154.76 | 155.35 | 152.45 | 152.89 | 2,704,908 | -1.56(-1.01%) |
Aug 28, 2023 | 152.87 | 154.61 | 152.78 | 154.45 | 1,992,222 | +1.57(+1.03%) |
Aug 25, 2023 | 151.92 | 154.06 | 151.58 | 152.88 | 2,268,113 | +1.97(+1.31%) |
Aug 24, 2023 | 154.29 | 154.49 | 150.54 | 150.91 | 4,582,587 | -5.46(-3.49%) |
Aug 23, 2023 | 159.02 | 159.03 | 155.52 | 156.37 | 2,815,216 | -1.30(-0.83%) |
Aug 22, 2023 | 159.43 | 159.43 | 156.68 | 157.67 | 1,599,689 | -2.42(-1.51%) |
Aug 21, 2023 | 160.15 | 161.73 | 158.82 | 160.08 | 2,025,773 | -0.70(-0.44%) |
Aug 18, 2023 | 158.40 | 161.73 | 158.25 | 160.78 | 1,640,800 | +2.46(+1.55%) |
Aug 17, 2023 | 161.68 | 162.43 | 157.71 | 158.33 | 1,796,989 | -3.14(-1.94%) |
Aug 16, 2023 | 162.71 | 164.23 | 161.37 | 161.47 | 2,740,530 | +1.11(+0.69%) |
Aug 15, 2023 | 161.07 | 161.16 | 158.95 | 160.35 | 1,887,284 | -1.02(-0.63%) |
Aug 14, 2023 | 161.99 | 163.02 | 160.66 | 161.37 | 1,465,477 | -1.25(-0.77%) |
Aug 11, 2023 | 164.35 | 164.68 | 162.41 | 162.62 | 1,688,636 | -2.19(-1.33%) |
Aug 10, 2023 | 165.56 | 166.90 | 164.66 | 164.81 | 1,101,880 | +0.02(+0.01%) |
Aug 09, 2023 | 163.23 | 165.43 | 163.13 | 164.79 | 1,693,014 | +1.76(+1.08%) |
Aug 08, 2023 | 163.97 | 165.08 | 162.53 | 163.03 | 1,295,598 | -1.67(-1.01%) |
Aug 07, 2023 | 165.50 | 167.34 | 164.28 | 164.70 | 1,500,832 | -0.80(-0.48%) |
Aug 04, 2023 | 167.16 | 167.16 | 165.28 | 165.50 | 1,520,133 | -1.06(-0.63%) |
Aug 03, 2023 | 165.61 | 168.15 | 165.15 | 166.56 | 1,583,795 | +0.95(+0.57%) |
Aug 02, 2023 | 165.33 | 167.82 | 164.94 | 165.61 | 1,526,553 | -0.55(-0.33%) |