Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 120.19 | 123.56 | 119.77 | 122.05 | 2,059,073 | +2.31(+1.93%) |
Oct 30, 2023 | 119.85 | 120.59 | 118.63 | 119.74 | 1,471,326 | +0.43(+0.36%) |
Oct 27, 2023 | 120.00 | 120.62 | 118.57 | 119.31 | 1,104,240 | -0.35(-0.29%) |
Oct 26, 2023 | 120.93 | 121.85 | 119.48 | 119.66 | 1,063,368 | -0.81(-0.67%) |
Oct 25, 2023 | 121.00 | 121.21 | 119.42 | 120.47 | 1,051,365 | -1.77(-1.45%) |
Oct 24, 2023 | 122.06 | 122.95 | 121.33 | 122.24 | 901,481 | +0.33(+0.27%) |
Oct 23, 2023 | 122.46 | 123.24 | 121.51 | 121.91 | 1,035,528 | -0.91(-0.74%) |
Oct 20, 2023 | 123.59 | 124.34 | 122.49 | 122.82 | 1,481,147 | -1.17(-0.94%) |
Oct 19, 2023 | 125.53 | 126.37 | 123.71 | 123.99 | 1,505,017 | -2.02(-1.60%) |
Oct 18, 2023 | 128.86 | 129.25 | 125.78 | 126.01 | 969,095 | -3.33(-2.57%) |
Oct 17, 2023 | 129.72 | 130.75 | 128.04 | 129.34 | 1,168,015 | -2.10(-1.60%) |
Oct 16, 2023 | 129.67 | 131.97 | 129.26 | 131.44 | 1,087,789 | +2.51(+1.95%) |
Oct 13, 2023 | 129.61 | 129.91 | 127.75 | 128.93 | 946,338 | -0.81(-0.62%) |
Oct 12, 2023 | 133.27 | 133.28 | 129.66 | 129.74 | 1,065,222 | -3.18(-2.39%) |
Oct 11, 2023 | 132.50 | 133.20 | 131.99 | 132.92 | 1,005,186 | +0.61(+0.46%) |
Oct 10, 2023 | 131.50 | 133.36 | 131.28 | 132.31 | 726,096 | +1.15(+0.88%) |
Oct 09, 2023 | 130.73 | 131.68 | 130.08 | 131.16 | 727,554 | +0.10(+0.08%) |
Oct 06, 2023 | 129.03 | 131.99 | 128.61 | 131.06 | 836,914 | +1.78(+1.38%) |
Oct 05, 2023 | 130.28 | 130.66 | 127.59 | 129.28 | 1,443,832 | -1.09(-0.84%) |
Oct 04, 2023 | 130.72 | 131.42 | 128.68 | 130.37 | 1,384,055 | -0.93(-0.71%) |
Oct 03, 2023 | 131.16 | 132.15 | 130.27 | 131.30 | 1,087,171 | -0.40(-0.30%) |
Oct 02, 2023 | 131.91 | 132.78 | 131.35 | 131.70 | 892,893 | -0.61(-0.46%) |
Sep 29, 2023 | 134.00 | 134.19 | 131.80 | 132.31 | 1,108,365 | -0.33(-0.25%) |
Sep 28, 2023 | 130.73 | 133.77 | 130.04 | 132.64 | 1,168,667 | +2.24(+1.72%) |
Sep 27, 2023 | 130.65 | 131.30 | 129.91 | 130.40 | 1,283,343 | +0.37(+0.28%) |
Sep 26, 2023 | 129.80 | 130.50 | 129.69 | 130.03 | 1,187,729 | -0.76(-0.58%) |
Sep 25, 2023 | 130.20 | 130.88 | 130.15 | 130.79 | 954,359 | -0.19(-0.15%) |
Sep 22, 2023 | 131.37 | 132.48 | 130.79 | 130.98 | 1,293,805 | -0.02(-0.02%) |
Sep 21, 2023 | 130.99 | 131.67 | 129.85 | 131.00 | 1,881,500 | -1.54(-1.16%) |
Sep 20, 2023 | 133.83 | 133.90 | 132.13 | 132.54 | 1,197,052 | -0.42(-0.32%) |
Sep 19, 2023 | 132.52 | 133.21 | 131.67 | 132.96 | 1,148,705 | +0.21(+0.16%) |
Sep 18, 2023 | 131.46 | 133.07 | 131.02 | 132.75 | 1,332,607 | -0.11(-0.08%) |
Sep 15, 2023 | 134.24 | 134.64 | 132.69 | 132.86 | 3,582,692 | -0.26(-0.20%) |
Sep 14, 2023 | 133.00 | 133.74 | 132.53 | 133.12 | 1,274,283 | +1.23(+0.93%) |
Sep 13, 2023 | 131.13 | 133.18 | 130.95 | 131.89 | 962,116 | +0.24(+0.18%) |
Sep 12, 2023 | 132.60 | 133.72 | 131.64 | 131.65 | 1,078,510 | -1.07(-0.81%) |
Sep 11, 2023 | 133.15 | 133.76 | 131.81 | 132.72 | 1,315,350 | +0.42(+0.32%) |
Sep 08, 2023 | 131.46 | 132.63 | 131.12 | 132.30 | 1,007,714 | +0.70(+0.53%) |
Sep 07, 2023 | 133.07 | 133.07 | 130.55 | 131.60 | 1,469,425 | -2.38(-1.78%) |
Sep 06, 2023 | 134.00 | 134.34 | 133.26 | 133.98 | 1,036,106 | -0.58(-0.43%) |
Sep 05, 2023 | 134.50 | 136.60 | 133.89 | 134.56 | 1,672,742 | +0.68(+0.51%) |
Sep 01, 2023 | 134.48 | 134.99 | 132.54 | 133.88 | 1,066,785 | +0.58(+0.44%) |
Aug 31, 2023 | 133.27 | 134.31 | 132.21 | 133.30 | 2,395,203 | +0.72(+0.54%) |
Aug 30, 2023 | 131.56 | 133.36 | 131.39 | 132.58 | 1,495,161 | +0.32(+0.24%) |
Aug 29, 2023 | 128.93 | 132.34 | 128.71 | 132.26 | 1,284,109 | +3.00(+2.32%) |
Aug 28, 2023 | 130.02 | 130.41 | 128.99 | 129.26 | 1,087,594 | +0.06(+0.05%) |
Aug 25, 2023 | 127.84 | 130.00 | 127.72 | 129.20 | 1,370,878 | +1.50(+1.17%) |
Aug 24, 2023 | 130.24 | 130.43 | 127.53 | 127.70 | 1,760,486 | -2.40(-1.84%) |
Aug 23, 2023 | 128.69 | 130.98 | 128.20 | 130.10 | 2,027,949 | +1.43(+1.11%) |
Aug 22, 2023 | 129.79 | 131.49 | 128.14 | 128.67 | 2,903,115 | -0.92(-0.71%) |
Aug 21, 2023 | 128.72 | 130.00 | 126.01 | 129.59 | 3,565,297 | +0.22(+0.17%) |
Aug 18, 2023 | 128.50 | 135.85 | 125.89 | 129.37 | 7,827,548 | -20.68(-13.78%) |
Aug 17, 2023 | 151.89 | 151.89 | 149.89 | 150.05 | 1,324,639 | -0.75(-0.50%) |
Aug 16, 2023 | 152.08 | 153.62 | 150.67 | 150.80 | 1,163,372 | -2.07(-1.35%) |
Aug 15, 2023 | 156.77 | 156.77 | 152.45 | 152.87 | 976,805 | -4.17(-2.66%) |
Aug 14, 2023 | 150.44 | 157.32 | 149.88 | 157.04 | 1,793,665 | +0.50(+0.32%) |
Aug 11, 2023 | 156.34 | 157.10 | 155.58 | 156.54 | 887,786 | -0.98(-0.62%) |
Aug 10, 2023 | 157.59 | 159.51 | 156.80 | 157.52 | 935,148 | +0.85(+0.54%) |
Aug 09, 2023 | 157.00 | 157.36 | 155.59 | 156.67 | 867,716 | -0.24(-0.15%) |
Aug 08, 2023 | 158.61 | 159.21 | 155.93 | 156.91 | 898,885 | -2.22(-1.40%) |
Aug 07, 2023 | 158.59 | 159.84 | 158.18 | 159.13 | 792,752 | +0.42(+0.26%) |
Aug 04, 2023 | 158.59 | 160.31 | 157.76 | 158.71 | 915,516 | +0.14(+0.09%) |
Aug 03, 2023 | 158.72 | 159.37 | 157.17 | 158.57 | 781,242 | -1.29(-0.81%) |
Aug 02, 2023 | 160.00 | 161.34 | 158.57 | 159.86 | 1,141,267 | -1.21(-0.75%) |