Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 108.18 | 111.27 | 108.06 | 109.42 | 1,594,188 | +1.55(+1.44%) |
Oct 30, 2023 | 109.32 | 109.62 | 103.92 | 107.87 | 3,030,870 | -1.35(-1.24%) |
Oct 27, 2023 | 112.00 | 112.10 | 108.87 | 109.22 | 1,722,525 | -2.41(-2.16%) |
Oct 26, 2023 | 113.17 | 113.95 | 111.02 | 111.63 | 1,541,500 | -2.30(-2.02%) |
Oct 25, 2023 | 114.69 | 114.85 | 110.50 | 113.93 | 1,705,973 | -2.17(-1.87%) |
Oct 24, 2023 | 118.92 | 119.14 | 115.97 | 116.10 | 1,811,907 | -3.37(-2.82%) |
Oct 23, 2023 | 118.60 | 120.65 | 117.36 | 119.47 | 1,304,688 | -0.17(-0.14%) |
Oct 20, 2023 | 120.00 | 121.13 | 118.84 | 119.64 | 1,589,544 | -0.34(-0.28%) |
Oct 19, 2023 | 124.73 | 124.95 | 119.63 | 119.98 | 2,532,159 | -4.47(-3.59%) |
Oct 18, 2023 | 129.94 | 130.08 | 124.40 | 124.45 | 1,446,412 | -7.42(-5.63%) |
Oct 17, 2023 | 129.97 | 133.71 | 129.34 | 131.87 | 1,164,798 | +0.49(+0.37%) |
Oct 16, 2023 | 129.31 | 131.93 | 126.04 | 131.38 | 2,021,498 | +2.27(+1.76%) |
Oct 13, 2023 | 129.65 | 130.34 | 127.58 | 129.11 | 1,549,903 | -1.29(-0.99%) |
Oct 12, 2023 | 138.01 | 138.29 | 129.30 | 130.40 | 1,290,700 | -7.52(-5.45%) |
Oct 11, 2023 | 139.10 | 139.95 | 136.65 | 137.92 | 883,926 | -0.87(-0.63%) |
Oct 10, 2023 | 138.36 | 139.66 | 136.28 | 138.79 | 1,400,228 | +1.00(+0.73%) |
Oct 09, 2023 | 138.63 | 139.40 | 135.04 | 137.79 | 970,133 | -2.23(-1.59%) |
Oct 06, 2023 | 137.54 | 141.60 | 136.80 | 140.02 | 1,408,029 | +0.59(+0.42%) |
Oct 05, 2023 | 138.37 | 140.19 | 135.35 | 139.43 | 1,212,060 | +1.11(+0.80%) |
Oct 04, 2023 | 134.60 | 138.71 | 132.54 | 138.32 | 1,357,533 | +4.40(+3.29%) |
Oct 03, 2023 | 135.01 | 135.90 | 133.55 | 133.92 | 1,894,760 | -2.52(-1.85%) |
Oct 02, 2023 | 136.86 | 137.22 | 134.80 | 136.44 | 1,823,627 | -0.84(-0.61%) |
Sep 29, 2023 | 134.00 | 138.34 | 133.42 | 137.28 | 2,204,221 | +4.93(+3.72%) |
Sep 28, 2023 | 130.41 | 133.88 | 129.97 | 132.35 | 2,049,472 | -0.95(-0.71%) |
Sep 27, 2023 | 130.02 | 133.60 | 130.02 | 133.30 | 2,590,471 | +4.39(+3.41%) |
Sep 26, 2023 | 130.80 | 131.15 | 127.37 | 128.91 | 1,402,588 | -2.50(-1.90%) |
Sep 25, 2023 | 132.37 | 131.59 | 130.15 | 131.41 | 1,969,329 | -1.03(-0.78%) |
Sep 22, 2023 | 133.75 | 134.90 | 131.85 | 132.44 | 1,935,266 | -0.89(-0.67%) |
Sep 21, 2023 | 136.67 | 137.20 | 133.21 | 133.33 | 1,598,781 | -5.02(-3.63%) |
Sep 20, 2023 | 142.18 | 143.35 | 138.03 | 138.35 | 1,541,655 | -2.18(-1.55%) |
Sep 19, 2023 | 141.25 | 141.65 | 138.02 | 140.53 | 2,459,229 | -1.88(-1.32%) |
Sep 18, 2023 | 146.04 | 146.04 | 142.00 | 142.41 | 1,945,043 | -3.74(-2.56%) |
Sep 15, 2023 | 148.42 | 149.13 | 145.14 | 146.15 | 3,543,454 | -4.34(-2.88%) |
Sep 14, 2023 | 151.64 | 152.87 | 147.57 | 150.49 | 2,021,212 | -0.28(-0.19%) |
Sep 13, 2023 | 149.26 | 154.77 | 148.28 | 150.77 | 1,823,493 | +0.34(+0.23%) |
Sep 12, 2023 | 153.06 | 154.00 | 149.46 | 150.43 | 1,793,731 | -4.32(-2.79%) |
Sep 11, 2023 | 159.28 | 159.28 | 154.45 | 154.75 | 1,570,329 | -3.61(-2.28%) |
Sep 08, 2023 | 158.30 | 162.16 | 157.68 | 158.36 | 1,552,226 | -0.49(-0.31%) |
Sep 07, 2023 | 158.91 | 159.78 | 156.14 | 158.85 | 1,723,084 | -1.14(-0.71%) |
Sep 06, 2023 | 159.50 | 162.32 | 157.57 | 159.99 | 2,668,616 | +0.56(+0.35%) |
Sep 05, 2023 | 167.73 | 167.79 | 158.68 | 159.43 | 1,908,131 | -9.03(-5.36%) |
Sep 01, 2023 | 168.72 | 171.50 | 167.39 | 168.46 | 996,282 | +3.24(+1.96%) |
Aug 31, 2023 | 167.30 | 168.27 | 165.07 | 165.22 | 1,537,975 | -0.84(-0.51%) |
Aug 30, 2023 | 161.69 | 166.40 | 161.61 | 166.06 | 979,659 | +4.13(+2.55%) |
Aug 29, 2023 | 158.72 | 162.21 | 157.91 | 161.93 | 1,125,242 | +3.73(+2.36%) |
Aug 28, 2023 | 159.00 | 161.76 | 157.82 | 158.20 | 977,691 | +0.12(+0.08%) |
Aug 25, 2023 | 159.00 | 160.33 | 157.87 | 158.08 | 913,872 | -1.52(-0.95%) |
Aug 24, 2023 | 163.97 | 164.00 | 159.50 | 159.60 | 1,042,233 | -4.34(-2.65%) |
Aug 23, 2023 | 164.39 | 165.06 | 162.62 | 163.94 | 1,135,694 | +1.00(+0.61%) |
Aug 22, 2023 | 167.04 | 167.82 | 162.61 | 162.94 | 1,181,528 | -4.47(-2.67%) |
Aug 21, 2023 | 166.05 | 168.42 | 165.56 | 167.41 | 886,384 | +0.19(+0.11%) |
Aug 18, 2023 | 167.71 | 169.56 | 166.00 | 167.22 | 996,778 | -2.49(-1.47%) |
Aug 17, 2023 | 168.86 | 172.69 | 167.88 | 169.71 | 990,293 | +0.17(+0.10%) |
Aug 16, 2023 | 174.20 | 174.52 | 169.47 | 169.54 | 1,436,468 | -6.48(-3.68%) |
Aug 15, 2023 | 173.50 | 178.44 | 172.29 | 176.02 | 1,309,035 | +0.88(+0.50%) |
Aug 14, 2023 | 178.31 | 179.44 | 174.35 | 175.14 | 1,802,247 | -5.34(-2.96%) |
Aug 11, 2023 | 182.62 | 182.66 | 177.03 | 180.48 | 2,108,986 | -4.64(-2.51%) |
Aug 10, 2023 | 178.95 | 195.64 | 175.81 | 185.12 | 3,200,324 | +0.63(+0.34%) |
Aug 09, 2023 | 186.55 | 189.61 | 184.18 | 184.49 | 1,562,289 | -1.67(-0.90%) |
Aug 08, 2023 | 185.56 | 186.52 | 182.36 | 186.16 | 934,070 | -1.06(-0.57%) |
Aug 07, 2023 | 187.78 | 189.19 | 185.71 | 187.22 | 1,075,886 | -0.45(-0.24%) |
Aug 04, 2023 | 185.33 | 189.00 | 184.81 | 187.67 | 1,327,948 | +2.33(+1.26%) |
Aug 03, 2023 | 189.02 | 189.67 | 183.74 | 185.34 | 1,105,203 | -4.22(-2.23%) |
Aug 02, 2023 | 187.62 | 190.44 | 186.17 | 189.56 | 1,156,682 | +0.27(+0.14%) |