Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 79.19 | 80.79 | 78.19 | 79.58 | 5,807,567 | +0.92(+1.17%) |
Oct 30, 2023 | 82.10 | 84.56 | 76.06 | 78.66 | 10,783,720 | -3.43(-4.18%) |
Oct 27, 2023 | 82.19 | 84.85 | 79.55 | 82.09 | 19,392,268 | -14.09(-14.65%) |
Oct 26, 2023 | 94.61 | 99.33 | 93.04 | 96.18 | 7,723,539 | +1.83(+1.94%) |
Oct 25, 2023 | 94.05 | 95.35 | 90.60 | 94.35 | 5,179,130 | -0.49(-0.52%) |
Oct 24, 2023 | 96.34 | 97.45 | 94.24 | 94.84 | 5,087,719 | -1.45(-1.51%) |
Oct 23, 2023 | 98.00 | 100.17 | 95.62 | 96.29 | 6,267,226 | -2.60(-2.63%) |
Oct 20, 2023 | 99.56 | 103.98 | 97.27 | 98.89 | 14,489,467 | -17.01(-14.68%) |
Oct 19, 2023 | 121.76 | 122.67 | 115.56 | 115.90 | 6,478,810 | -7.94(-6.41%) |
Oct 18, 2023 | 128.00 | 128.18 | 122.89 | 123.84 | 3,431,289 | -5.40(-4.18%) |
Oct 17, 2023 | 125.24 | 132.16 | 124.52 | 129.24 | 3,754,532 | +2.13(+1.68%) |
Oct 16, 2023 | 121.30 | 128.23 | 122.29 | 127.11 | 3,110,056 | +3.30(+2.67%) |
Oct 13, 2023 | 123.87 | 125.80 | 121.88 | 123.81 | 2,803,927 | -0.77(-0.62%) |
Oct 12, 2023 | 127.46 | 127.81 | 122.85 | 124.58 | 3,259,377 | -4.03(-3.13%) |
Oct 11, 2023 | 127.36 | 131.91 | 126.20 | 128.61 | 4,130,630 | +2.86(+2.27%) |
Oct 10, 2023 | 119.83 | 127.92 | 119.21 | 125.75 | 5,106,395 | +6.00(+5.01%) |
Oct 09, 2023 | 117.30 | 120.23 | 116.27 | 119.75 | 2,907,273 | +0.59(+0.50%) |
Oct 06, 2023 | 113.98 | 119.67 | 112.50 | 119.16 | 3,385,273 | +3.15(+2.72%) |
Oct 05, 2023 | 116.99 | 117.75 | 112.42 | 116.01 | 3,476,755 | -1.17(-1.00%) |
Oct 04, 2023 | 114.76 | 120.06 | 112.90 | 117.18 | 5,024,315 | +2.96(+2.59%) |
Oct 03, 2023 | 115.00 | 116.13 | 111.44 | 114.22 | 4,959,380 | -2.62(-2.24%) |
Oct 02, 2023 | 119.20 | 120.66 | 116.25 | 116.84 | 3,250,613 | -3.31(-2.75%) |
Sep 29, 2023 | 121.70 | 124.67 | 118.93 | 120.15 | 2,704,843 | +0.13(+0.11%) |
Sep 28, 2023 | 120.90 | 121.78 | 116.35 | 120.02 | 3,312,603 | -0.09(-0.07%) |
Sep 27, 2023 | 120.12 | 122.75 | 118.35 | 120.11 | 2,941,874 | +0.96(+0.81%) |
Sep 26, 2023 | 119.74 | 120.32 | 117.59 | 119.15 | 2,457,014 | -1.95(-1.61%) |
Sep 25, 2023 | 119.18 | 121.25 | 120.27 | 121.10 | 2,747,085 | +1.18(+0.98%) |
Sep 22, 2023 | 126.37 | 126.50 | 119.41 | 119.92 | 4,061,246 | -4.93(-3.95%) |
Sep 21, 2023 | 124.21 | 125.88 | 122.17 | 124.85 | 3,684,641 | +0.88(+0.71%) |
Sep 20, 2023 | 122.28 | 127.47 | 121.05 | 123.97 | 4,532,824 | +1.88(+1.54%) |
Sep 19, 2023 | 119.50 | 124.19 | 119.40 | 122.09 | 5,735,765 | +4.93(+4.21%) |
Sep 18, 2023 | 119.15 | 119.30 | 116.86 | 117.16 | 3,596,338 | -3.14(-2.61%) |
Sep 15, 2023 | 121.50 | 122.79 | 119.44 | 120.30 | 3,613,357 | -2.01(-1.64%) |
Sep 14, 2023 | 121.25 | 123.40 | 119.89 | 122.31 | 3,453,324 | +2.71(+2.27%) |
Sep 13, 2023 | 123.30 | 123.68 | 118.58 | 119.60 | 3,534,405 | -3.75(-3.04%) |
Sep 12, 2023 | 120.42 | 124.39 | 119.46 | 123.35 | 3,161,644 | +1.16(+0.95%) |
Sep 11, 2023 | 122.29 | 124.14 | 120.30 | 122.19 | 3,190,085 | +1.96(+1.63%) |
Sep 08, 2023 | 122.11 | 122.29 | 119.51 | 120.23 | 2,866,053 | -2.00(-1.64%) |
Sep 07, 2023 | 121.00 | 122.34 | 118.14 | 122.23 | 3,406,929 | -0.80(-0.65%) |
Sep 06, 2023 | 127.21 | 127.69 | 122.05 | 123.03 | 2,785,677 | -4.74(-3.71%) |
Sep 05, 2023 | 127.30 | 130.50 | 127.06 | 127.77 | 2,383,289 | -0.96(-0.75%) |
Sep 01, 2023 | 128.99 | 132.33 | 127.98 | 128.73 | 2,808,745 | +2.20(+1.74%) |
Aug 31, 2023 | 128.08 | 129.38 | 126.04 | 126.53 | 2,406,291 | -1.58(-1.23%) |
Aug 30, 2023 | 129.53 | 130.30 | 127.02 | 128.11 | 1,804,889 | -0.94(-0.73%) |
Aug 29, 2023 | 125.41 | 129.79 | 124.46 | 129.05 | 3,134,303 | +3.75(+2.99%) |
Aug 28, 2023 | 125.69 | 126.48 | 123.90 | 125.30 | 2,350,958 | +1.21(+0.98%) |
Aug 25, 2023 | 121.94 | 125.03 | 120.90 | 124.09 | 2,955,102 | +1.75(+1.43%) |
Aug 24, 2023 | 130.98 | 131.09 | 121.76 | 122.34 | 5,485,250 | -8.02(-6.15%) |
Aug 23, 2023 | 128.71 | 131.40 | 127.17 | 130.36 | 2,435,590 | +2.04(+1.59%) |
Aug 22, 2023 | 130.80 | 130.99 | 127.34 | 128.32 | 2,670,136 | -1.84(-1.41%) |
Aug 21, 2023 | 130.63 | 132.19 | 129.22 | 130.16 | 2,389,008 | -0.18(-0.14%) |
Aug 18, 2023 | 129.26 | 132.09 | 128.56 | 130.34 | 2,891,620 | -1.10(-0.84%) |
Aug 17, 2023 | 132.31 | 133.19 | 130.40 | 131.44 | 2,932,774 | -1.44(-1.08%) |
Aug 16, 2023 | 132.76 | 136.95 | 132.18 | 132.88 | 2,504,984 | -1.69(-1.25%) |
Aug 15, 2023 | 138.12 | 138.12 | 134.45 | 134.56 | 2,125,859 | -4.03(-2.91%) |
Aug 14, 2023 | 134.01 | 138.62 | 131.67 | 138.59 | 2,484,747 | +3.39(+2.51%) |
Aug 11, 2023 | 134.40 | 136.06 | 133.30 | 135.20 | 2,230,520 | -1.26(-0.92%) |
Aug 10, 2023 | 139.08 | 141.19 | 135.69 | 136.46 | 2,998,153 | -2.00(-1.44%) |
Aug 09, 2023 | 136.63 | 139.49 | 134.77 | 138.46 | 3,213,787 | +2.69(+1.98%) |
Aug 08, 2023 | 133.78 | 135.95 | 133.12 | 135.77 | 2,994,118 | +0.32(+0.24%) |
Aug 07, 2023 | 140.00 | 140.12 | 132.48 | 135.45 | 5,588,796 | -4.55(-3.25%) |
Aug 04, 2023 | 140.76 | 144.40 | 138.96 | 140.00 | 4,041,705 | -0.36(-0.26%) |
Aug 03, 2023 | 140.00 | 144.25 | 139.28 | 140.36 | 3,805,703 | -0.33(-0.23%) |
Aug 02, 2023 | 145.00 | 145.50 | 139.89 | 140.69 | 7,199,070 | -9.63(-6.41%) |