Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 125.91 | 126.58 | 122.43 | 126.02 | 6,639,190 | -0.63(-0.49%) |
Oct 30, 2023 | 135.18 | 136.65 | 126.01 | 126.64 | 3,877,633 | -6.99(-5.23%) |
Oct 27, 2023 | 135.97 | 137.52 | 133.00 | 133.63 | 1,517,259 | -0.77(-0.57%) |
Oct 26, 2023 | 135.57 | 138.11 | 133.86 | 134.40 | 2,286,004 | -0.11(-0.08%) |
Oct 25, 2023 | 135.18 | 137.28 | 132.42 | 134.50 | 3,006,010 | -3.90(-2.82%) |
Oct 24, 2023 | 136.17 | 140.94 | 136.12 | 138.40 | 2,340,107 | +2.94(+2.17%) |
Oct 23, 2023 | 135.74 | 138.01 | 133.53 | 135.46 | 3,229,732 | -2.38(-1.73%) |
Oct 20, 2023 | 142.08 | 143.75 | 137.72 | 137.84 | 3,678,556 | -5.84(-4.07%) |
Oct 19, 2023 | 149.66 | 150.69 | 141.81 | 143.69 | 4,231,751 | -8.28(-5.45%) |
Oct 18, 2023 | 162.66 | 163.07 | 151.14 | 151.97 | 5,805,777 | -16.49(-9.79%) |
Oct 17, 2023 | 165.22 | 171.05 | 164.51 | 168.46 | 1,604,026 | +1.74(+1.04%) |
Oct 16, 2023 | 164.97 | 168.82 | 164.58 | 166.72 | 1,895,472 | +4.32(+2.66%) |
Oct 13, 2023 | 170.80 | 174.14 | 161.82 | 162.40 | 2,303,596 | -7.38(-4.34%) |
Oct 12, 2023 | 173.75 | 176.45 | 164.94 | 169.77 | 3,343,208 | +5.96(+3.64%) |
Oct 11, 2023 | 161.10 | 165.34 | 161.10 | 163.81 | 1,786,957 | +2.70(+1.68%) |
Oct 10, 2023 | 157.80 | 163.01 | 157.06 | 161.10 | 2,499,401 | +6.29(+4.06%) |
Oct 09, 2023 | 157.09 | 157.54 | 152.28 | 154.81 | 2,623,191 | -4.07(-2.56%) |
Oct 06, 2023 | 153.73 | 160.20 | 152.73 | 158.88 | 1,845,405 | +4.78(+3.10%) |
Oct 05, 2023 | 156.26 | 156.72 | 151.08 | 154.10 | 1,960,193 | -3.35(-2.13%) |
Oct 04, 2023 | 156.61 | 157.92 | 151.21 | 157.44 | 2,318,045 | +1.62(+1.04%) |
Oct 03, 2023 | 159.04 | 160.33 | 154.21 | 155.82 | 2,530,279 | -5.61(-3.47%) |
Oct 02, 2023 | 168.17 | 168.57 | 160.40 | 161.43 | 1,961,534 | -7.58(-4.49%) |
Sep 29, 2023 | 173.94 | 175.76 | 168.66 | 169.01 | 1,982,152 | -2.35(-1.37%) |
Sep 28, 2023 | 162.99 | 172.23 | 162.53 | 171.36 | 2,562,459 | +9.71(+6.01%) |
Sep 27, 2023 | 164.12 | 164.58 | 161.09 | 161.65 | 2,258,012 | -1.01(-0.62%) |
Sep 26, 2023 | 163.52 | 165.16 | 161.02 | 162.66 | 2,309,099 | -3.22(-1.94%) |
Sep 25, 2023 | 165.39 | 166.10 | 164.98 | 165.88 | 1,799,679 | -1.31(-0.78%) |
Sep 22, 2023 | 171.11 | 172.46 | 166.67 | 167.20 | 1,296,374 | -0.73(-0.43%) |
Sep 21, 2023 | 171.46 | 171.68 | 166.66 | 167.92 | 2,260,434 | -5.47(-3.15%) |
Sep 20, 2023 | 179.00 | 180.39 | 173.16 | 173.39 | 1,740,517 | -5.52(-3.08%) |
Sep 19, 2023 | 180.21 | 181.15 | 177.33 | 178.91 | 1,405,650 | -1.62(-0.90%) |
Sep 18, 2023 | 182.28 | 182.39 | 178.39 | 180.53 | 1,428,493 | -2.21(-1.21%) |
Sep 15, 2023 | 183.22 | 187.33 | 181.83 | 182.73 | 1,992,567 | -1.12(-0.61%) |
Sep 14, 2023 | 185.03 | 185.50 | 182.70 | 183.85 | 1,562,113 | +0.78(+0.43%) |
Sep 13, 2023 | 183.79 | 185.29 | 181.48 | 183.07 | 1,449,602 | +0.23(+0.12%) |
Sep 12, 2023 | 184.48 | 186.86 | 182.11 | 182.84 | 1,492,829 | -1.95(-1.06%) |
Sep 11, 2023 | 184.78 | 187.64 | 184.13 | 184.80 | 1,308,162 | +1.88(+1.03%) |
Sep 08, 2023 | 185.52 | 185.98 | 180.82 | 182.92 | 1,544,358 | -3.12(-1.67%) |
Sep 07, 2023 | 185.16 | 186.81 | 182.53 | 186.04 | 1,780,904 | -2.24(-1.19%) |
Sep 06, 2023 | 198.81 | 200.11 | 186.35 | 188.28 | 2,564,738 | -10.88(-5.46%) |
Sep 05, 2023 | 198.60 | 201.95 | 195.72 | 199.16 | 2,602,318 | +0.53(+0.27%) |
Sep 01, 2023 | 199.02 | 200.39 | 196.97 | 198.62 | 1,167,704 | +1.54(+0.78%) |
Aug 31, 2023 | 197.96 | 198.33 | 196.28 | 197.08 | 1,009,516 | +0.12(+0.06%) |
Aug 30, 2023 | 195.60 | 197.59 | 194.11 | 196.97 | 1,090,436 | +0.83(+0.42%) |
Aug 29, 2023 | 189.07 | 197.16 | 187.91 | 196.13 | 1,726,741 | +8.04(+4.28%) |
Aug 28, 2023 | 187.92 | 191.40 | 187.46 | 188.09 | 1,186,037 | -0.10(-0.05%) |
Aug 25, 2023 | 188.45 | 189.31 | 184.14 | 188.19 | 1,775,859 | -0.99(-0.52%) |
Aug 24, 2023 | 190.47 | 191.35 | 187.80 | 189.18 | 1,291,343 | -1.03(-0.54%) |
Aug 23, 2023 | 186.98 | 190.78 | 185.23 | 190.21 | 1,198,649 | +3.59(+1.92%) |
Aug 22, 2023 | 188.21 | 188.91 | 184.36 | 186.62 | 1,885,454 | +0.09(+0.05%) |
Aug 21, 2023 | 184.46 | 187.00 | 184.18 | 186.53 | 1,801,668 | +4.64(+2.55%) |
Aug 18, 2023 | 179.31 | 182.17 | 178.84 | 181.89 | 1,789,903 | +0.70(+0.39%) |
Aug 17, 2023 | 179.80 | 183.18 | 178.57 | 181.19 | 2,108,384 | +1.14(+0.63%) |
Aug 16, 2023 | 180.71 | 185.26 | 178.38 | 180.04 | 1,866,488 | -2.49(-1.36%) |
Aug 15, 2023 | 181.38 | 183.45 | 177.81 | 182.53 | 2,698,694 | -1.49(-0.81%) |
Aug 14, 2023 | 183.27 | 184.46 | 180.59 | 184.02 | 2,827,109 | -1.93(-1.04%) |
Aug 11, 2023 | 188.77 | 188.95 | 185.23 | 185.96 | 1,797,830 | -4.15(-2.18%) |
Aug 10, 2023 | 193.95 | 194.22 | 189.60 | 190.10 | 1,970,376 | -2.53(-1.31%) |
Aug 09, 2023 | 194.89 | 195.92 | 192.52 | 192.63 | 1,086,594 | -1.42(-0.73%) |
Aug 08, 2023 | 192.32 | 194.10 | 189.96 | 194.05 | 1,518,315 | -1.09(-0.56%) |
Aug 07, 2023 | 198.51 | 198.80 | 193.13 | 195.14 | 1,737,610 | -3.31(-1.67%) |
Aug 04, 2023 | 199.26 | 204.18 | 197.62 | 198.45 | 2,166,556 | +0.73(+0.37%) |
Aug 03, 2023 | 212.78 | 213.23 | 197.19 | 197.72 | 3,229,805 | -3.51(-1.74%) |
Aug 02, 2023 | 203.81 | 204.04 | 199.36 | 201.23 | 2,049,971 | -5.06(-2.45%) |