Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 125.06 | 125.37 | 122.69 | 124.08 | 26,286,572 | -0.38(-0.31%) |
Oct 30, 2023 | 123.21 | 127.78 | 120.53 | 124.46 | 28,931,784 | +2.29(+1.87%) |
Oct 27, 2023 | 122.88 | 123.31 | 120.21 | 122.17 | 44,566,512 | -0.11(-0.09%) |
Oct 26, 2023 | 123.27 | 124.33 | 121.27 | 122.28 | 57,024,880 | -3.33(-2.65%) |
Oct 25, 2023 | 128.16 | 128.31 | 125.07 | 125.61 | 84,192,968 | -13.20(-9.51%) |
Oct 24, 2023 | 137.83 | 139.36 | 137.42 | 138.81 | 44,711,984 | +2.31(+1.69%) |
Oct 23, 2023 | 135.04 | 137.66 | 133.95 | 136.50 | 26,290,858 | +0.90(+0.66%) |
Oct 20, 2023 | 137.33 | 137.87 | 135.08 | 135.60 | 26,335,680 | -2.15(-1.56%) |
Oct 19, 2023 | 138.50 | 139.66 | 137.38 | 137.75 | 26,055,920 | -0.21(-0.15%) |
Oct 18, 2023 | 139.45 | 140.72 | 137.38 | 137.96 | 23,368,740 | -1.76(-1.26%) |
Oct 17, 2023 | 138.63 | 139.90 | 137.18 | 139.72 | 23,507,124 | +0.62(+0.45%) |
Oct 16, 2023 | 138.17 | 139.63 | 137.99 | 139.09 | 28,527,264 | +1.73(+1.26%) |
Oct 13, 2023 | 139.38 | 140.00 | 136.62 | 137.36 | 23,435,734 | -1.61(-1.16%) |
Oct 12, 2023 | 141.05 | 141.22 | 138.26 | 138.97 | 24,756,366 | -1.59(-1.13%) |
Oct 11, 2023 | 138.58 | 141.11 | 138.58 | 140.56 | 25,866,712 | +2.50(+1.81%) |
Oct 10, 2023 | 138.50 | 139.72 | 137.33 | 138.06 | 27,778,828 | -0.36(-0.26%) |
Oct 09, 2023 | 136.94 | 138.94 | 135.61 | 138.42 | 19,268,368 | +0.84(+0.61%) |
Oct 06, 2023 | 134.01 | 138.16 | 134.01 | 137.58 | 27,597,824 | +2.51(+1.86%) |
Oct 05, 2023 | 135.07 | 135.49 | 133.45 | 135.07 | 19,828,936 | -0.17(-0.13%) |
Oct 04, 2023 | 132.79 | 135.57 | 132.53 | 135.24 | 26,738,112 | +2.81(+2.12%) |
Oct 03, 2023 | 133.94 | 134.26 | 131.84 | 132.43 | 22,977,228 | -1.74(-1.30%) |
Oct 02, 2023 | 131.21 | 134.42 | 131.17 | 134.17 | 22,279,236 | +3.31(+2.53%) |
Sep 29, 2023 | 133.28 | 134.05 | 130.36 | 130.86 | 30,866,672 | -1.45(-1.10%) |
Sep 28, 2023 | 129.84 | 133.30 | 129.79 | 132.31 | 22,675,152 | +1.71(+1.31%) |
Sep 27, 2023 | 128.57 | 130.90 | 128.57 | 130.60 | 22,736,694 | +2.03(+1.58%) |
Sep 26, 2023 | 129.77 | 130.37 | 127.22 | 128.56 | 25,709,348 | -2.55(-1.94%) |
Sep 25, 2023 | 129.83 | 131.17 | 130.27 | 131.11 | 20,088,536 | +0.86(+0.66%) |
Sep 22, 2023 | 130.76 | 132.03 | 129.60 | 130.25 | 26,397,688 | -0.19(-0.15%) |
Sep 21, 2023 | 131.44 | 132.23 | 130.07 | 130.44 | 31,499,046 | -3.30(-2.47%) |
Sep 20, 2023 | 138.08 | 138.08 | 133.62 | 133.74 | 29,896,676 | -4.30(-3.12%) |
Sep 19, 2023 | 137.42 | 138.41 | 136.62 | 138.04 | 20,783,660 | -0.17(-0.12%) |
Sep 18, 2023 | 136.61 | 139.16 | 136.61 | 138.21 | 21,891,298 | +0.81(+0.59%) |
Sep 15, 2023 | 137.98 | 138.52 | 136.48 | 137.40 | 38,919,620 | -0.70(-0.51%) |
Sep 14, 2023 | 137.60 | 138.69 | 136.24 | 138.10 | 24,743,736 | +1.39(+1.02%) |
Sep 13, 2023 | 135.09 | 136.90 | 134.15 | 136.71 | 20,749,252 | +1.37(+1.01%) |
Sep 12, 2023 | 136.26 | 136.87 | 135.19 | 135.34 | 18,400,440 | -1.58(-1.15%) |
Sep 11, 2023 | 136.54 | 137.48 | 135.78 | 136.92 | 20,759,406 | +0.54(+0.40%) |
Sep 08, 2023 | 134.91 | 136.66 | 134.85 | 136.38 | 23,584,346 | +1.12(+0.83%) |
Sep 07, 2023 | 133.59 | 135.58 | 132.95 | 135.26 | 18,839,656 | +0.80(+0.59%) |
Sep 06, 2023 | 136.02 | 136.53 | 133.66 | 134.46 | 18,677,720 | -1.31(-0.96%) |
Sep 05, 2023 | 135.44 | 136.42 | 134.58 | 135.77 | 19,394,794 | +0.11(+0.08%) |
Sep 01, 2023 | 137.46 | 137.46 | 134.85 | 135.66 | 21,543,924 | -0.51(-0.37%) |
Aug 31, 2023 | 136.01 | 138.00 | 135.79 | 136.17 | 30,130,814 | +0.29(+0.21%) |
Aug 30, 2023 | 134.78 | 136.28 | 134.07 | 135.88 | 28,499,954 | +1.31(+0.97%) |
Aug 29, 2023 | 132.24 | 136.57 | 132.24 | 134.57 | 43,051,120 | +3.56(+2.72%) |
Aug 28, 2023 | 131.31 | 132.54 | 130.14 | 131.01 | 20,534,192 | +1.13(+0.87%) |
Aug 25, 2023 | 129.54 | 130.76 | 127.25 | 129.88 | 26,787,632 | +0.10(+0.08%) |
Aug 24, 2023 | 133.95 | 134.25 | 129.57 | 129.78 | 28,495,552 | -2.59(-1.96%) |
Aug 23, 2023 | 130.18 | 133.41 | 129.87 | 132.37 | 27,796,052 | +3.29(+2.55%) |
Aug 22, 2023 | 128.51 | 130.28 | 128.32 | 129.08 | 22,064,016 | +0.71(+0.55%) |
Aug 21, 2023 | 127.18 | 128.72 | 126.56 | 128.37 | 25,238,620 | +0.91(+0.71%) |
Aug 18, 2023 | 128.51 | 129.25 | 126.38 | 127.46 | 30,504,948 | -2.46(-1.89%) |
Aug 17, 2023 | 129.80 | 131.99 | 129.29 | 129.92 | 33,437,400 | +1.22(+0.95%) |
Aug 16, 2023 | 128.70 | 130.28 | 127.86 | 128.70 | 25,209,580 | -1.08(-0.83%) |
Aug 15, 2023 | 131.10 | 131.42 | 129.28 | 129.78 | 19,763,540 | -1.55(-1.18%) |
Aug 14, 2023 | 129.39 | 131.37 | 128.96 | 131.33 | 24,695,992 | +1.77(+1.37%) |
Aug 11, 2023 | 128.66 | 129.93 | 128.17 | 129.56 | 19,591,232 | -0.13(-0.10%) |
Aug 10, 2023 | 131.32 | 132.05 | 129.45 | 129.69 | 20,851,636 | +0.03(+0.02%) |
Aug 09, 2023 | 131.66 | 132.04 | 129.00 | 129.66 | 24,907,270 | -1.74(-1.32%) |
Aug 08, 2023 | 130.62 | 131.51 | 129.54 | 131.40 | 23,528,256 | -0.13(-0.10%) |
Aug 07, 2023 | 129.16 | 131.61 | 129.02 | 131.53 | 22,741,080 | +3.42(+2.67%) |
Aug 04, 2023 | 129.28 | 131.51 | 127.91 | 128.11 | 26,147,316 | -0.34(-0.26%) |
Aug 03, 2023 | 127.97 | 129.38 | 127.42 | 128.45 | 20,125,860 | +0.07(+0.05%) |
Aug 02, 2023 | 129.45 | 130.09 | 127.56 | 128.38 | 26,260,218 | -3.17(-2.41%) |