Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 104.94 | 105.38 | 103.37 | 105.00 | 1,899,106 | -1.17(-1.10%) |
Oct 30, 2023 | 109.36 | 109.36 | 105.34 | 106.17 | 2,735,414 | -0.89(-0.83%) |
Oct 27, 2023 | 110.10 | 110.68 | 106.70 | 107.06 | 1,666,061 | -1.58(-1.45%) |
Oct 26, 2023 | 107.86 | 109.18 | 107.26 | 108.64 | 1,409,382 | +0.66(+0.61%) |
Oct 25, 2023 | 109.20 | 109.49 | 107.37 | 107.98 | 1,771,339 | -3.45(-3.10%) |
Oct 24, 2023 | 107.82 | 112.45 | 107.76 | 111.43 | 3,349,849 | +4.03(+3.75%) |
Oct 23, 2023 | 105.73 | 108.21 | 104.57 | 107.40 | 2,054,659 | +0.94(+0.88%) |
Oct 20, 2023 | 105.94 | 108.30 | 105.37 | 106.46 | 3,385,899 | -1.40(-1.30%) |
Oct 19, 2023 | 111.80 | 112.91 | 107.45 | 107.86 | 5,807,241 | -6.85(-5.97%) |
Oct 18, 2023 | 117.22 | 117.47 | 114.18 | 114.71 | 4,145,970 | -5.05(-4.22%) |
Oct 17, 2023 | 121.38 | 122.56 | 119.01 | 119.76 | 4,195,907 | -5.15(-4.12%) |
Oct 16, 2023 | 123.69 | 125.10 | 121.67 | 124.91 | 3,071,344 | -0.27(-0.22%) |
Oct 13, 2023 | 126.93 | 127.92 | 124.58 | 125.18 | 2,460,270 | -2.94(-2.29%) |
Oct 12, 2023 | 133.62 | 134.04 | 127.15 | 128.12 | 2,443,763 | -6.00(-4.47%) |
Oct 11, 2023 | 135.45 | 135.85 | 133.01 | 134.12 | 1,854,251 | -0.52(-0.39%) |
Oct 10, 2023 | 133.61 | 135.69 | 133.36 | 134.64 | 1,511,408 | +1.06(+0.79%) |
Oct 09, 2023 | 132.01 | 133.72 | 132.00 | 133.58 | 879,545 | -1.18(-0.88%) |
Oct 06, 2023 | 129.37 | 135.29 | 129.37 | 134.76 | 1,687,399 | +4.66(+3.58%) |
Oct 05, 2023 | 128.00 | 130.14 | 127.50 | 130.10 | 1,271,229 | +2.29(+1.79%) |
Oct 04, 2023 | 127.88 | 128.31 | 126.74 | 127.81 | 1,313,148 | -1.36(-1.05%) |
Oct 03, 2023 | 131.00 | 131.19 | 128.80 | 129.17 | 1,971,917 | -3.88(-2.92%) |
Oct 02, 2023 | 133.32 | 134.23 | 131.30 | 133.05 | 1,753,734 | -1.30(-0.97%) |
Sep 29, 2023 | 135.86 | 136.53 | 134.12 | 134.35 | 1,741,600 | +1.90(+1.43%) |
Sep 28, 2023 | 131.39 | 132.85 | 130.99 | 132.45 | 1,073,500 | +0.92(+0.70%) |
Sep 27, 2023 | 131.13 | 131.74 | 130.05 | 131.53 | 1,221,569 | +0.52(+0.40%) |
Sep 26, 2023 | 132.06 | 132.60 | 130.77 | 131.01 | 1,058,939 | -1.04(-0.79%) |
Sep 25, 2023 | 130.01 | 132.19 | 131.75 | 132.05 | 849,410 | -0.30(-0.23%) |
Sep 22, 2023 | 132.21 | 132.89 | 131.48 | 132.35 | 1,506,406 | +4.35(+3.40%) |
Sep 21, 2023 | 127.23 | 129.13 | 126.77 | 128.00 | 1,977,414 | -3.18(-2.42%) |
Sep 20, 2023 | 132.39 | 132.76 | 131.17 | 131.18 | 1,297,577 | -1.34(-1.01%) |
Sep 19, 2023 | 132.72 | 134.28 | 132.26 | 132.52 | 898,235 | -1.49(-1.11%) |
Sep 18, 2023 | 134.19 | 134.94 | 132.60 | 134.01 | 1,241,893 | -1.63(-1.20%) |
Sep 15, 2023 | 136.13 | 136.84 | 135.50 | 135.64 | 1,005,800 | -1.40(-1.02%) |
Sep 14, 2023 | 139.32 | 139.32 | 136.95 | 137.04 | 770,429 | -0.43(-0.31%) |
Sep 13, 2023 | 137.65 | 137.87 | 136.45 | 137.47 | 1,615,589 | -0.58(-0.42%) |
Sep 12, 2023 | 138.64 | 140.93 | 137.89 | 138.05 | 2,021,360 | -0.09(-0.07%) |
Sep 11, 2023 | 139.21 | 140.24 | 137.71 | 138.14 | 1,043,306 | +2.47(+1.82%) |
Sep 08, 2023 | 136.22 | 137.58 | 135.54 | 135.67 | 1,119,499 | -1.40(-1.02%) |
Sep 07, 2023 | 137.55 | 137.72 | 135.46 | 137.07 | 2,589,696 | -4.79(-3.38%) |
Sep 06, 2023 | 142.15 | 144.63 | 141.50 | 141.86 | 1,054,825 | -0.74(-0.52%) |
Sep 05, 2023 | 143.74 | 144.57 | 141.38 | 142.60 | 2,332,031 | -3.87(-2.64%) |
Sep 01, 2023 | 145.45 | 151.00 | 145.18 | 146.47 | 2,986,044 | +3.64(+2.55%) |
Aug 31, 2023 | 143.10 | 143.97 | 141.73 | 142.83 | 2,038,455 | -2.25(-1.55%) |
Aug 30, 2023 | 139.22 | 148.50 | 139.14 | 145.08 | 6,059,813 | +4.37(+3.11%) |
Aug 29, 2023 | 139.17 | 141.42 | 137.56 | 140.71 | 2,310,209 | +3.43(+2.50%) |
Aug 28, 2023 | 136.08 | 139.18 | 135.37 | 137.28 | 2,153,643 | +3.45(+2.58%) |
Aug 25, 2023 | 134.10 | 134.75 | 131.25 | 133.83 | 2,094,473 | -0.18(-0.13%) |
Aug 24, 2023 | 135.28 | 137.10 | 133.85 | 134.01 | 3,108,293 | +1.50(+1.13%) |
Aug 23, 2023 | 129.72 | 133.18 | 129.03 | 132.51 | 3,458,609 | +4.15(+3.23%) |
Aug 22, 2023 | 129.41 | 131.00 | 125.15 | 128.36 | 4,968,905 | +3.44(+2.75%) |
Aug 21, 2023 | 124.00 | 125.30 | 123.17 | 124.92 | 2,712,015 | -0.24(-0.19%) |
Aug 18, 2023 | 126.23 | 127.00 | 124.64 | 125.16 | 2,282,235 | -4.71(-3.63%) |
Aug 17, 2023 | 132.12 | 132.21 | 129.70 | 129.87 | 2,014,493 | -0.71(-0.54%) |
Aug 16, 2023 | 131.46 | 132.22 | 130.20 | 130.58 | 2,599,782 | -4.76(-3.52%) |
Aug 15, 2023 | 136.61 | 136.61 | 134.61 | 135.34 | 1,350,525 | -2.25(-1.64%) |
Aug 14, 2023 | 135.63 | 137.60 | 134.41 | 137.59 | 1,357,090 | -0.32(-0.23%) |
Aug 11, 2023 | 139.02 | 139.20 | 136.15 | 137.91 | 2,256,656 | -5.89(-4.10%) |
Aug 10, 2023 | 146.00 | 148.87 | 143.45 | 143.80 | 1,344,216 | +0.87(+0.61%) |
Aug 09, 2023 | 144.25 | 144.44 | 141.45 | 142.93 | 1,366,928 | -0.99(-0.69%) |
Aug 08, 2023 | 142.24 | 144.28 | 141.22 | 143.92 | 1,575,043 | -3.08(-2.10%) |
Aug 07, 2023 | 148.61 | 149.03 | 144.31 | 147.00 | 2,600,707 | -1.26(-0.85%) |
Aug 04, 2023 | 149.83 | 151.04 | 147.97 | 148.26 | 1,049,025 | -1.67(-1.11%) |
Aug 03, 2023 | 150.10 | 151.55 | 149.03 | 149.93 | 1,225,323 | +3.24(+2.21%) |
Aug 02, 2023 | 149.00 | 149.77 | 145.52 | 146.69 | 1,760,790 | -6.50(-4.24%) |