Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 126.51 | 127.86 | 124.90 | 127.62 | 3,268,062 | +0.89(+0.70%) |
Oct 30, 2023 | 123.44 | 127.51 | 123.44 | 126.73 | 3,828,974 | +3.41(+2.76%) |
Oct 27, 2023 | 134.09 | 134.09 | 122.45 | 123.33 | 4,268,580 | -9.61(-7.23%) |
Oct 26, 2023 | 132.71 | 135.09 | 132.32 | 132.93 | 1,681,614 | -0.32(-0.24%) |
Oct 25, 2023 | 134.95 | 135.37 | 132.09 | 133.25 | 2,033,887 | -3.44(-2.51%) |
Oct 24, 2023 | 135.93 | 139.21 | 135.93 | 136.69 | 1,286,724 | +1.04(+0.77%) |
Oct 23, 2023 | 134.26 | 138.20 | 133.09 | 135.65 | 1,740,948 | -0.33(-0.24%) |
Oct 20, 2023 | 137.85 | 138.24 | 135.50 | 135.97 | 1,609,119 | -1.50(-1.09%) |
Oct 19, 2023 | 138.39 | 139.90 | 137.12 | 137.47 | 2,558,875 | +0.18(+0.13%) |
Oct 18, 2023 | 140.39 | 140.71 | 136.66 | 137.29 | 1,531,019 | -4.00(-2.83%) |
Oct 17, 2023 | 137.83 | 142.33 | 137.46 | 141.29 | 1,658,570 | +2.44(+1.75%) |
Oct 16, 2023 | 137.22 | 139.70 | 136.32 | 138.86 | 2,145,451 | +2.51(+1.84%) |
Oct 13, 2023 | 138.28 | 138.77 | 134.98 | 136.35 | 1,521,929 | -1.92(-1.39%) |
Oct 12, 2023 | 140.28 | 140.63 | 135.11 | 138.27 | 1,910,541 | -0.80(-0.58%) |
Oct 11, 2023 | 140.14 | 141.08 | 137.74 | 139.07 | 1,671,451 | -0.24(-0.17%) |
Oct 10, 2023 | 142.10 | 144.04 | 138.89 | 139.31 | 2,034,779 | -1.23(-0.87%) |
Oct 09, 2023 | 142.00 | 142.84 | 138.82 | 140.54 | 1,456,898 | -3.32(-2.31%) |
Oct 06, 2023 | 138.91 | 145.64 | 138.28 | 143.86 | 2,240,521 | +3.83(+2.74%) |
Oct 05, 2023 | 140.25 | 141.11 | 138.85 | 140.02 | 1,207,215 | -0.98(-0.70%) |
Oct 04, 2023 | 140.34 | 141.12 | 138.80 | 141.00 | 1,218,981 | +1.31(+0.94%) |
Oct 03, 2023 | 141.22 | 142.43 | 139.43 | 139.70 | 1,335,806 | -2.32(-1.63%) |
Oct 02, 2023 | 141.86 | 143.91 | 140.82 | 142.01 | 1,507,953 | -1.14(-0.80%) |
Sep 29, 2023 | 144.50 | 145.95 | 142.31 | 143.15 | 2,170,927 | +2.57(+1.83%) |
Sep 28, 2023 | 138.11 | 140.75 | 137.24 | 140.58 | 1,817,391 | +1.89(+1.36%) |
Sep 27, 2023 | 139.04 | 139.56 | 136.81 | 138.69 | 2,095,720 | +0.42(+0.30%) |
Sep 26, 2023 | 142.61 | 143.16 | 137.74 | 138.27 | 2,959,007 | -5.81(-4.03%) |
Sep 25, 2023 | 144.78 | 144.19 | 143.07 | 144.09 | 1,645,806 | -2.11(-1.44%) |
Sep 22, 2023 | 145.58 | 147.18 | 144.06 | 146.19 | 2,235,244 | +1.50(+1.04%) |
Sep 21, 2023 | 148.42 | 148.53 | 144.60 | 144.69 | 3,170,270 | -4.69(-3.14%) |
Sep 20, 2023 | 151.34 | 152.01 | 149.16 | 149.38 | 1,085,024 | -1.16(-0.77%) |
Sep 19, 2023 | 151.19 | 151.74 | 148.72 | 150.54 | 1,582,525 | -2.17(-1.42%) |
Sep 18, 2023 | 153.31 | 154.49 | 152.38 | 152.71 | 1,388,632 | -1.48(-0.96%) |
Sep 15, 2023 | 155.43 | 157.40 | 153.92 | 154.20 | 5,467,568 | +1.45(+0.95%) |
Sep 14, 2023 | 152.08 | 153.29 | 151.53 | 152.75 | 1,579,432 | +1.83(+1.21%) |
Sep 13, 2023 | 149.18 | 151.05 | 148.66 | 150.92 | 1,993,948 | +1.08(+0.72%) |
Sep 12, 2023 | 151.30 | 151.91 | 149.29 | 149.84 | 1,674,698 | -1.98(-1.30%) |
Sep 11, 2023 | 153.92 | 154.05 | 151.26 | 151.82 | 2,084,573 | -0.69(-0.46%) |
Sep 08, 2023 | 154.09 | 154.49 | 152.10 | 152.51 | 1,531,610 | -1.39(-0.90%) |
Sep 07, 2023 | 154.88 | 156.32 | 153.31 | 153.90 | 1,692,999 | -1.17(-0.75%) |
Sep 06, 2023 | 158.18 | 158.51 | 154.97 | 155.07 | 1,863,496 | -4.45(-2.79%) |
Sep 05, 2023 | 159.08 | 161.64 | 159.03 | 159.51 | 1,790,122 | -0.62(-0.39%) |
Sep 01, 2023 | 161.23 | 161.92 | 158.70 | 160.14 | 1,427,385 | +1.16(+0.73%) |
Aug 31, 2023 | 162.51 | 164.16 | 158.94 | 158.98 | 2,274,502 | -3.01(-1.86%) |
Aug 30, 2023 | 157.13 | 163.07 | 157.13 | 161.99 | 2,871,685 | +4.91(+3.13%) |
Aug 29, 2023 | 155.01 | 157.58 | 155.01 | 157.08 | 2,106,601 | +2.84(+1.84%) |
Aug 28, 2023 | 152.58 | 155.16 | 152.45 | 154.24 | 2,060,443 | +3.15(+2.08%) |
Aug 25, 2023 | 149.40 | 152.20 | 148.98 | 151.09 | 2,161,466 | +2.44(+1.64%) |
Aug 24, 2023 | 149.40 | 152.86 | 148.40 | 148.66 | 2,959,451 | -2.11(-1.40%) |
Aug 23, 2023 | 147.94 | 151.19 | 147.75 | 150.77 | 2,712,735 | +3.23(+2.19%) |
Aug 22, 2023 | 147.83 | 147.93 | 145.16 | 147.53 | 5,715,792 | -1.29(-0.87%) |
Aug 21, 2023 | 153.23 | 154.40 | 147.86 | 148.82 | 5,408,007 | -5.71(-3.70%) |
Aug 18, 2023 | 149.91 | 159.72 | 147.39 | 154.53 | 8,126,378 | -5.30(-3.31%) |
Aug 17, 2023 | 159.64 | 162.66 | 159.06 | 159.83 | 4,525,396 | -0.07(-0.04%) |
Aug 16, 2023 | 159.82 | 162.49 | 159.82 | 159.90 | 2,529,762 | -1.37(-0.85%) |
Aug 15, 2023 | 162.71 | 163.22 | 160.25 | 161.27 | 2,373,995 | -3.60(-2.18%) |
Aug 14, 2023 | 164.23 | 165.95 | 163.93 | 164.87 | 1,863,386 | -0.45(-0.27%) |
Aug 11, 2023 | 166.03 | 168.12 | 165.09 | 165.32 | 1,992,915 | -2.28(-1.36%) |
Aug 10, 2023 | 167.22 | 172.90 | 166.94 | 167.60 | 2,762,514 | +3.70(+2.26%) |
Aug 09, 2023 | 165.61 | 165.74 | 163.31 | 163.90 | 2,816,310 | -1.92(-1.16%) |
Aug 08, 2023 | 165.84 | 166.83 | 163.98 | 165.83 | 2,945,914 | -1.98(-1.18%) |
Aug 07, 2023 | 168.82 | 169.95 | 166.90 | 167.81 | 1,748,926 | -0.50(-0.30%) |
Aug 04, 2023 | 169.83 | 170.25 | 167.71 | 168.31 | 2,396,639 | -1.16(-0.69%) |
Aug 03, 2023 | 169.85 | 170.96 | 168.68 | 169.47 | 3,261,033 | -0.65(-0.38%) |
Aug 02, 2023 | 169.66 | 171.96 | 168.55 | 170.13 | 4,517,904 | -2.50(-1.45%) |