Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 126.13 | 126.42 | 123.78 | 125.16 | 21,142,692 | -0.45(-0.36%) |
Oct 30, 2023 | 124.32 | 126.41 | 123.74 | 125.61 | 24,188,668 | +2.35(+1.90%) |
Oct 27, 2023 | 123.89 | 124.30 | 121.32 | 123.26 | 37,438,628 | -0.04(-0.03%) |
Oct 26, 2023 | 124.33 | 125.32 | 122.18 | 123.30 | 33,959,212 | -3.23(-2.55%) |
Oct 25, 2023 | 129.62 | 129.95 | 125.95 | 126.53 | 58,781,808 | -13.44(-9.60%) |
Oct 24, 2023 | 139.00 | 140.55 | 138.59 | 139.96 | 26,475,162 | +2.22(+1.61%) |
Oct 23, 2023 | 136.07 | 138.86 | 134.96 | 137.74 | 21,049,256 | +1.16(+0.85%) |
Oct 20, 2023 | 138.43 | 138.88 | 136.09 | 136.59 | 25,010,518 | -2.24(-1.61%) |
Oct 19, 2023 | 139.64 | 140.84 | 138.44 | 138.82 | 21,848,202 | -0.30(-0.22%) |
Oct 18, 2023 | 140.59 | 141.83 | 138.55 | 139.12 | 18,317,758 | -1.71(-1.21%) |
Oct 17, 2023 | 139.87 | 141.09 | 138.37 | 140.83 | 17,431,828 | +0.50(+0.36%) |
Oct 16, 2023 | 139.57 | 140.75 | 139.16 | 140.33 | 17,358,526 | +1.91(+1.38%) |
Oct 13, 2023 | 140.49 | 141.18 | 137.81 | 138.42 | 19,469,732 | -1.71(-1.22%) |
Oct 12, 2023 | 142.00 | 142.22 | 139.29 | 140.13 | 18,218,564 | -1.41(-0.99%) |
Oct 11, 2023 | 139.69 | 142.06 | 139.68 | 141.54 | 20,210,050 | +2.50(+1.80%) |
Oct 10, 2023 | 139.35 | 140.58 | 138.27 | 139.04 | 19,571,916 | -0.30(-0.21%) |
Oct 09, 2023 | 137.83 | 139.81 | 136.54 | 139.34 | 16,609,239 | +0.77(+0.55%) |
Oct 06, 2023 | 134.79 | 139.03 | 134.79 | 138.57 | 20,850,460 | +2.74(+2.01%) |
Oct 05, 2023 | 135.97 | 136.34 | 134.30 | 135.84 | 15,940,034 | -0.28(-0.21%) |
Oct 04, 2023 | 133.51 | 136.41 | 133.28 | 136.12 | 22,867,644 | +2.97(+2.23%) |
Oct 03, 2023 | 134.78 | 135.09 | 132.66 | 133.15 | 19,624,326 | -1.87(-1.38%) |
Oct 02, 2023 | 132.00 | 135.21 | 131.91 | 135.02 | 19,220,452 | +3.32(+2.52%) |
Sep 29, 2023 | 133.93 | 134.74 | 131.17 | 131.70 | 23,271,652 | -1.28(-0.96%) |
Sep 28, 2023 | 130.54 | 134.03 | 130.54 | 132.98 | 18,370,048 | +1.67(+1.27%) |
Sep 27, 2023 | 129.29 | 131.57 | 129.23 | 131.31 | 18,779,332 | +2.01(+1.55%) |
Sep 26, 2023 | 130.76 | 131.20 | 128.04 | 129.30 | 20,389,850 | -2.75(-2.08%) |
Sep 25, 2023 | 130.62 | 132.07 | 131.22 | 132.05 | 14,663,113 | +0.95(+0.72%) |
Sep 22, 2023 | 131.53 | 132.86 | 130.36 | 131.10 | 17,375,186 | -0.11(-0.08%) |
Sep 21, 2023 | 132.24 | 133.04 | 130.94 | 131.21 | 22,076,094 | -3.23(-2.40%) |
Sep 20, 2023 | 138.67 | 138.68 | 134.37 | 134.44 | 21,477,118 | -4.23(-3.05%) |
Sep 19, 2023 | 138.09 | 139.02 | 137.34 | 138.67 | 15,609,512 | -0.13(-0.09%) |
Sep 18, 2023 | 137.47 | 139.77 | 137.47 | 138.80 | 16,243,516 | +0.66(+0.48%) |
Sep 15, 2023 | 138.64 | 139.20 | 137.02 | 138.14 | 49,014,588 | -0.69(-0.50%) |
Sep 14, 2023 | 138.23 | 139.39 | 136.90 | 138.83 | 19,078,806 | +1.49(+1.08%) |
Sep 13, 2023 | 135.75 | 137.54 | 134.78 | 137.34 | 16,409,615 | +1.43(+1.05%) |
Sep 12, 2023 | 136.97 | 137.48 | 135.78 | 135.91 | 15,227,883 | -1.67(-1.21%) |
Sep 11, 2023 | 137.22 | 138.11 | 136.40 | 137.58 | 17,304,026 | +0.54(+0.39%) |
Sep 08, 2023 | 135.72 | 137.36 | 135.72 | 137.04 | 17,840,334 | +1.00(+0.73%) |
Sep 07, 2023 | 134.45 | 136.43 | 133.81 | 136.04 | 16,991,320 | +0.83(+0.61%) |
Sep 06, 2023 | 136.85 | 137.32 | 134.54 | 135.22 | 15,825,524 | -1.34(-0.98%) |
Sep 05, 2023 | 136.28 | 137.21 | 135.41 | 136.56 | 17,740,432 | -0.09(-0.07%) |
Sep 01, 2023 | 138.27 | 138.42 | 135.78 | 136.65 | 16,690,656 | -0.55(-0.40%) |
Aug 31, 2023 | 136.89 | 138.24 | 136.66 | 137.19 | 28,170,284 | +0.42(+0.31%) |
Aug 30, 2023 | 135.42 | 137.09 | 134.87 | 136.77 | 21,792,686 | +1.44(+1.06%) |
Aug 29, 2023 | 132.85 | 137.14 | 132.83 | 135.34 | 30,821,174 | +3.70(+2.81%) |
Aug 28, 2023 | 131.93 | 133.09 | 130.70 | 131.64 | 16,730,528 | +1.10(+0.84%) |
Aug 25, 2023 | 129.99 | 131.25 | 127.89 | 130.54 | 20,701,904 | +0.27(+0.21%) |
Aug 24, 2023 | 134.58 | 134.82 | 130.15 | 130.27 | 18,696,264 | -2.80(-2.10%) |
Aug 23, 2023 | 130.70 | 133.92 | 130.36 | 133.07 | 26,501,118 | +3.53(+2.72%) |
Aug 22, 2023 | 128.98 | 130.80 | 128.78 | 129.54 | 15,580,651 | +0.80(+0.62%) |
Aug 21, 2023 | 127.70 | 129.11 | 127.02 | 128.74 | 22,016,662 | +0.78(+0.61%) |
Aug 18, 2023 | 128.91 | 129.68 | 126.86 | 127.96 | 23,654,204 | -2.35(-1.80%) |
Aug 17, 2023 | 130.30 | 132.34 | 129.70 | 130.31 | 23,684,278 | +1.35(+1.05%) |
Aug 16, 2023 | 129.13 | 130.75 | 128.31 | 128.96 | 17,561,690 | -1.16(-0.89%) |
Aug 15, 2023 | 131.44 | 131.84 | 129.67 | 130.12 | 14,776,597 | -1.56(-1.18%) |
Aug 14, 2023 | 129.70 | 131.76 | 129.44 | 131.68 | 17,543,216 | +1.66(+1.28%) |
Aug 11, 2023 | 129.05 | 130.29 | 128.60 | 130.02 | 15,222,847 | -0.04(-0.03%) |
Aug 10, 2023 | 131.82 | 132.50 | 129.89 | 130.06 | 17,868,386 | +0.06(+0.05%) |
Aug 09, 2023 | 132.04 | 132.32 | 129.36 | 130.00 | 17,750,982 | -1.69(-1.28%) |
Aug 08, 2023 | 130.83 | 131.79 | 129.98 | 131.69 | 16,852,672 | -0.10(-0.08%) |
Aug 07, 2023 | 129.36 | 131.91 | 129.28 | 131.79 | 17,636,658 | +3.40(+2.64%) |
Aug 04, 2023 | 129.45 | 131.78 | 128.17 | 128.39 | 20,545,226 | -0.23(-0.18%) |
Aug 03, 2023 | 128.22 | 129.62 | 127.63 | 128.62 | 15,088,102 | +0.13(+0.10%) |
Aug 02, 2023 | 129.69 | 130.27 | 127.70 | 128.49 | 22,752,934 | -3.25(-2.46%) |