Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 75.40 | 76.79 | 74.34 | 75.95 | 2,657,368 | +0.91(+1.21%) |
Oct 30, 2023 | 77.53 | 78.80 | 74.08 | 75.04 | 3,217,449 | -1.95(-2.53%) |
Oct 27, 2023 | 79.47 | 80.61 | 76.01 | 76.99 | 5,071,148 | -6.42(-7.70%) |
Oct 26, 2023 | 82.35 | 85.11 | 80.84 | 83.41 | 2,821,995 | +2.37(+2.92%) |
Oct 25, 2023 | 82.00 | 82.00 | 77.24 | 81.04 | 3,899,490 | -2.30(-2.76%) |
Oct 24, 2023 | 86.68 | 88.31 | 82.73 | 83.34 | 3,342,497 | -2.15(-2.51%) |
Oct 23, 2023 | 80.65 | 86.29 | 80.07 | 85.49 | 5,373,216 | +2.59(+3.12%) |
Oct 20, 2023 | 75.57 | 85.39 | 72.37 | 82.90 | 21,315,976 | -31.08(-27.27%) |
Oct 19, 2023 | 120.74 | 120.74 | 113.43 | 113.98 | 2,617,992 | -6.80(-5.63%) |
Oct 18, 2023 | 125.74 | 126.09 | 120.49 | 120.78 | 1,477,903 | -6.87(-5.38%) |
Oct 17, 2023 | 121.55 | 130.38 | 121.10 | 127.65 | 2,020,397 | +4.05(+3.28%) |
Oct 16, 2023 | 119.50 | 125.08 | 117.72 | 123.60 | 1,761,602 | +3.84(+3.21%) |
Oct 13, 2023 | 121.61 | 123.05 | 119.20 | 119.76 | 1,150,658 | -0.89(-0.74%) |
Oct 12, 2023 | 126.38 | 126.38 | 118.72 | 120.65 | 1,690,561 | -3.89(-3.12%) |
Oct 11, 2023 | 126.12 | 128.43 | 122.46 | 124.54 | 1,853,228 | -0.45(-0.36%) |
Oct 10, 2023 | 120.01 | 127.05 | 120.00 | 124.99 | 2,497,607 | +5.77(+4.84%) |
Oct 09, 2023 | 120.09 | 122.65 | 116.56 | 119.22 | 2,807,465 | -4.75(-3.83%) |
Oct 06, 2023 | 118.36 | 125.26 | 118.00 | 123.97 | 1,533,414 | +3.35(+2.78%) |
Oct 05, 2023 | 126.34 | 127.49 | 117.57 | 120.62 | 2,134,494 | -4.69(-3.74%) |
Oct 04, 2023 | 120.25 | 127.68 | 117.71 | 125.31 | 3,254,597 | +5.00(+4.16%) |
Oct 03, 2023 | 120.12 | 121.50 | 118.28 | 120.31 | 2,380,316 | -2.25(-1.84%) |
Oct 02, 2023 | 125.11 | 127.25 | 121.57 | 122.56 | 2,520,785 | -6.95(-5.37%) |
Sep 29, 2023 | 133.80 | 135.95 | 128.15 | 129.51 | 1,812,448 | -1.23(-0.94%) |
Sep 28, 2023 | 128.67 | 132.67 | 125.26 | 130.74 | 1,813,190 | +2.73(+2.13%) |
Sep 27, 2023 | 128.55 | 132.45 | 127.70 | 128.01 | 1,810,247 | +0.74(+0.58%) |
Sep 26, 2023 | 130.78 | 130.78 | 126.83 | 127.27 | 2,222,134 | -4.60(-3.49%) |
Sep 25, 2023 | 133.50 | 132.99 | 131.44 | 131.87 | 1,638,516 | -2.73(-2.03%) |
Sep 22, 2023 | 137.87 | 137.87 | 132.79 | 134.60 | 1,276,036 | -1.69(-1.24%) |
Sep 21, 2023 | 137.11 | 139.41 | 136.22 | 136.29 | 1,183,217 | -2.91(-2.09%) |
Sep 20, 2023 | 138.71 | 141.70 | 136.89 | 139.20 | 1,424,863 | +0.74(+0.53%) |
Sep 19, 2023 | 135.72 | 141.33 | 135.72 | 138.46 | 1,983,024 | +2.24(+1.64%) |
Sep 18, 2023 | 139.06 | 139.10 | 135.87 | 136.22 | 1,693,355 | -4.07(-2.90%) |
Sep 15, 2023 | 143.90 | 145.57 | 139.52 | 140.29 | 3,136,008 | -4.47(-3.09%) |
Sep 14, 2023 | 146.82 | 147.62 | 142.30 | 144.76 | 2,113,262 | -0.21(-0.14%) |
Sep 13, 2023 | 149.55 | 151.99 | 143.43 | 144.97 | 1,814,644 | -5.90(-3.91%) |
Sep 12, 2023 | 148.46 | 153.08 | 147.82 | 150.87 | 1,823,042 | +2.61(+1.76%) |
Sep 11, 2023 | 151.38 | 151.97 | 147.72 | 148.26 | 1,848,408 | -0.59(-0.40%) |
Sep 08, 2023 | 150.97 | 151.27 | 146.10 | 148.85 | 1,960,283 | -3.44(-2.26%) |
Sep 07, 2023 | 152.75 | 152.99 | 147.96 | 152.29 | 1,402,646 | -3.61(-2.32%) |
Sep 06, 2023 | 160.63 | 160.98 | 154.42 | 155.90 | 1,489,628 | -5.77(-3.57%) |
Sep 05, 2023 | 161.70 | 163.49 | 160.91 | 161.67 | 1,064,448 | -0.28(-0.17%) |
Sep 01, 2023 | 163.84 | 167.87 | 161.24 | 161.95 | 1,130,137 | -0.62(-0.38%) |
Aug 31, 2023 | 164.21 | 166.18 | 161.29 | 162.57 | 1,504,483 | -1.54(-0.94%) |
Aug 30, 2023 | 166.27 | 167.56 | 163.46 | 164.11 | 930,691 | -2.46(-1.48%) |
Aug 29, 2023 | 161.47 | 166.84 | 160.78 | 166.57 | 928,566 | +5.10(+3.16%) |
Aug 28, 2023 | 163.44 | 164.74 | 159.40 | 161.47 | 948,108 | -0.23(-0.14%) |
Aug 25, 2023 | 156.84 | 162.74 | 156.47 | 161.70 | 1,373,096 | +4.76(+3.03%) |
Aug 24, 2023 | 167.50 | 167.94 | 156.74 | 156.94 | 1,832,602 | -10.13(-6.06%) |
Aug 23, 2023 | 165.54 | 169.49 | 163.26 | 167.07 | 937,707 | +2.91(+1.77%) |
Aug 22, 2023 | 164.94 | 165.72 | 161.50 | 164.16 | 1,108,083 | +1.16(+0.71%) |
Aug 21, 2023 | 163.34 | 164.45 | 161.54 | 163.00 | 889,453 | +0.66(+0.41%) |
Aug 18, 2023 | 159.64 | 163.38 | 158.01 | 162.34 | 1,447,880 | -0.43(-0.26%) |
Aug 17, 2023 | 162.60 | 166.54 | 161.77 | 162.77 | 1,634,178 | +0.45(+0.28%) |
Aug 16, 2023 | 162.60 | 167.76 | 161.13 | 162.32 | 2,462,224 | -7.68(-4.52%) |
Aug 15, 2023 | 175.05 | 175.82 | 169.86 | 170.00 | 1,465,573 | -6.99(-3.95%) |
Aug 14, 2023 | 176.71 | 177.85 | 172.48 | 176.99 | 983,021 | +0.64(+0.36%) |
Aug 11, 2023 | 176.00 | 177.18 | 174.03 | 176.35 | 1,413,721 | -1.49(-0.84%) |
Aug 10, 2023 | 184.03 | 186.79 | 176.94 | 177.84 | 2,088,497 | -5.29(-2.89%) |
Aug 09, 2023 | 180.10 | 186.00 | 178.24 | 183.13 | 2,279,492 | +4.68(+2.62%) |
Aug 08, 2023 | 178.50 | 179.47 | 176.24 | 178.45 | 1,716,082 | -2.29(-1.27%) |
Aug 07, 2023 | 183.00 | 184.50 | 178.51 | 180.74 | 2,167,142 | -1.91(-1.05%) |
Aug 04, 2023 | 191.47 | 192.45 | 182.34 | 182.65 | 3,173,103 | -7.14(-3.76%) |
Aug 03, 2023 | 197.01 | 202.47 | 188.89 | 189.79 | 4,202,479 | -5.72(-2.93%) |
Aug 02, 2023 | 204.45 | 207.00 | 191.65 | 195.51 | 8,504,611 | -43.96(-18.36%) |