Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 108.34 | 111.30 | 108.12 | 108.52 | 2,359,812 | +1.27(+1.18%) |
Oct 30, 2023 | 107.51 | 108.17 | 105.23 | 107.25 | 1,198,385 | +0.99(+0.93%) |
Oct 27, 2023 | 107.50 | 109.23 | 106.01 | 106.26 | 1,214,837 | -0.86(-0.80%) |
Oct 26, 2023 | 107.65 | 108.72 | 105.81 | 107.12 | 1,442,427 | +0.90(+0.85%) |
Oct 25, 2023 | 109.26 | 109.80 | 105.27 | 106.22 | 2,021,790 | -4.29(-3.88%) |
Oct 24, 2023 | 111.74 | 112.90 | 110.35 | 110.51 | 817,927 | -0.40(-0.36%) |
Oct 23, 2023 | 109.48 | 112.49 | 109.48 | 110.91 | 1,210,320 | +1.63(+1.49%) |
Oct 20, 2023 | 111.11 | 112.00 | 108.70 | 109.28 | 1,631,966 | -2.11(-1.89%) |
Oct 19, 2023 | 112.44 | 114.58 | 110.18 | 111.39 | 1,712,727 | -0.51(-0.46%) |
Oct 18, 2023 | 116.59 | 116.59 | 111.76 | 111.90 | 1,985,973 | -6.25(-5.29%) |
Oct 17, 2023 | 116.90 | 120.08 | 116.90 | 118.15 | 1,113,813 | +0.17(+0.14%) |
Oct 16, 2023 | 118.01 | 118.75 | 115.86 | 117.98 | 941,148 | +1.71(+1.47%) |
Oct 13, 2023 | 116.60 | 118.49 | 115.06 | 116.27 | 1,299,704 | -0.16(-0.14%) |
Oct 12, 2023 | 123.37 | 124.25 | 115.07 | 116.43 | 1,862,647 | -9.26(-7.37%) |
Oct 11, 2023 | 123.75 | 126.65 | 122.40 | 125.69 | 1,028,466 | +2.55(+2.07%) |
Oct 10, 2023 | 119.50 | 124.24 | 119.02 | 123.14 | 1,664,396 | +4.50(+3.79%) |
Oct 09, 2023 | 118.00 | 118.89 | 116.29 | 118.64 | 1,506,924 | -0.67(-0.56%) |
Oct 06, 2023 | 118.00 | 122.04 | 116.80 | 119.31 | 1,399,355 | -0.66(-0.55%) |
Oct 05, 2023 | 119.46 | 121.11 | 118.75 | 119.97 | 866,734 | -0.17(-0.14%) |
Oct 04, 2023 | 119.11 | 120.43 | 117.60 | 120.14 | 1,225,353 | +2.96(+2.53%) |
Oct 03, 2023 | 121.35 | 122.25 | 116.14 | 117.18 | 1,693,526 | -5.82(-4.73%) |
Oct 02, 2023 | 123.81 | 125.92 | 122.54 | 123.00 | 1,472,853 | -1.49(-1.20%) |
Sep 29, 2023 | 127.22 | 127.92 | 124.30 | 124.49 | 1,097,133 | -1.73(-1.37%) |
Sep 28, 2023 | 123.12 | 127.92 | 123.01 | 126.22 | 1,199,688 | +2.91(+2.36%) |
Sep 27, 2023 | 123.35 | 125.06 | 122.60 | 123.31 | 1,162,754 | +1.40(+1.15%) |
Sep 26, 2023 | 122.00 | 124.33 | 121.82 | 121.91 | 1,376,575 | -1.18(-0.96%) |
Sep 25, 2023 | 121.05 | 124.40 | 123.00 | 123.09 | 917,105 | +1.25(+1.03%) |
Sep 22, 2023 | 122.29 | 124.51 | 121.19 | 121.84 | 1,650,681 | +0.82(+0.68%) |
Sep 21, 2023 | 125.00 | 125.00 | 120.32 | 121.02 | 2,503,330 | -6.14(-4.83%) |
Sep 20, 2023 | 130.94 | 132.00 | 126.87 | 127.16 | 1,027,518 | -2.85(-2.19%) |
Sep 19, 2023 | 128.99 | 130.59 | 127.66 | 130.01 | 1,009,294 | +0.90(+0.70%) |
Sep 18, 2023 | 127.23 | 130.34 | 126.35 | 129.11 | 1,340,163 | +1.87(+1.47%) |
Sep 15, 2023 | 132.10 | 132.10 | 126.60 | 127.24 | 4,764,878 | -7.02(-5.23%) |
Sep 14, 2023 | 133.55 | 134.60 | 131.42 | 134.26 | 1,420,708 | +2.55(+1.94%) |
Sep 13, 2023 | 135.24 | 135.89 | 128.53 | 131.71 | 2,212,589 | -4.61(-3.38%) |
Sep 12, 2023 | 139.71 | 140.84 | 135.37 | 136.32 | 1,105,922 | -5.57(-3.93%) |
Sep 11, 2023 | 140.69 | 143.97 | 140.09 | 141.89 | 879,993 | +2.00(+1.43%) |
Sep 08, 2023 | 138.62 | 142.43 | 138.47 | 139.89 | 939,498 | +0.71(+0.51%) |
Sep 07, 2023 | 140.20 | 140.75 | 137.36 | 139.18 | 1,011,967 | -1.38(-0.98%) |
Sep 06, 2023 | 136.03 | 140.81 | 136.03 | 140.56 | 1,464,883 | +4.00(+2.93%) |
Sep 05, 2023 | 147.24 | 148.21 | 133.83 | 136.56 | 2,329,398 | -12.18(-8.19%) |
Sep 01, 2023 | 146.65 | 149.55 | 145.46 | 148.74 | 1,445,465 | +3.70(+2.55%) |
Aug 31, 2023 | 140.00 | 145.60 | 139.34 | 145.04 | 2,367,519 | +5.17(+3.70%) |
Aug 30, 2023 | 139.39 | 140.84 | 138.50 | 139.87 | 1,248,820 | +0.20(+0.14%) |
Aug 29, 2023 | 131.67 | 140.31 | 131.67 | 139.67 | 1,384,410 | +6.79(+5.11%) |
Aug 28, 2023 | 130.56 | 133.57 | 129.64 | 132.88 | 1,175,054 | +3.69(+2.86%) |
Aug 25, 2023 | 132.94 | 133.66 | 122.62 | 129.19 | 2,317,492 | -3.65(-2.75%) |
Aug 24, 2023 | 136.37 | 136.61 | 132.74 | 132.84 | 1,061,210 | -3.77(-2.76%) |
Aug 23, 2023 | 133.40 | 137.33 | 132.59 | 136.61 | 1,287,207 | +4.80(+3.64%) |
Aug 22, 2023 | 133.34 | 135.21 | 130.97 | 131.81 | 1,289,694 | -0.95(-0.72%) |
Aug 21, 2023 | 134.73 | 136.08 | 129.73 | 132.76 | 1,475,554 | -1.38(-1.03%) |
Aug 18, 2023 | 128.95 | 134.69 | 128.33 | 134.14 | 2,588,613 | +4.08(+3.14%) |
Aug 17, 2023 | 147.00 | 147.24 | 129.20 | 130.06 | 3,491,535 | -17.18(-11.67%) |
Aug 16, 2023 | 151.00 | 151.71 | 147.06 | 147.24 | 927,936 | -3.45(-2.29%) |
Aug 15, 2023 | 152.18 | 152.53 | 148.09 | 150.69 | 924,365 | -1.16(-0.76%) |
Aug 14, 2023 | 148.00 | 151.92 | 147.17 | 151.85 | 1,051,033 | +3.96(+2.68%) |
Aug 11, 2023 | 149.25 | 151.41 | 147.75 | 147.89 | 923,314 | -2.43(-1.62%) |
Aug 10, 2023 | 150.57 | 153.41 | 146.98 | 150.32 | 1,094,581 | +0.20(+0.13%) |
Aug 09, 2023 | 151.95 | 151.95 | 148.22 | 150.12 | 1,170,837 | -1.58(-1.04%) |
Aug 08, 2023 | 151.25 | 152.89 | 150.06 | 151.70 | 981,986 | -0.52(-0.34%) |
Aug 07, 2023 | 150.40 | 153.00 | 149.91 | 152.22 | 1,264,717 | +2.58(+1.72%) |
Aug 04, 2023 | 147.29 | 151.00 | 145.96 | 149.64 | 1,961,895 | +4.99(+3.45%) |
Aug 03, 2023 | 148.15 | 151.80 | 144.12 | 144.65 | 2,120,958 | -3.99(-2.68%) |
Aug 02, 2023 | 156.85 | 156.85 | 145.43 | 148.64 | 3,145,197 | +1.88(+1.28%) |