Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 123.27 | 123.70 | 122.56 | 123.54 | 14,130,943 | +0.70(+0.57%) |
Oct 30, 2023 | 122.78 | 123.21 | 121.90 | 122.83 | 15,347,894 | +0.68(+0.56%) |
Oct 27, 2023 | 123.91 | 124.06 | 121.61 | 122.15 | 13,676,136 | -2.10(-1.69%) |
Oct 26, 2023 | 124.46 | 125.39 | 124.15 | 124.25 | 14,818,321 | -1.24(-0.99%) |
Oct 25, 2023 | 126.05 | 126.44 | 124.56 | 125.49 | 11,519,248 | -1.13(-0.89%) |
Oct 24, 2023 | 125.83 | 127.02 | 125.83 | 126.62 | 9,451,657 | +0.39(+0.31%) |
Oct 23, 2023 | 126.94 | 127.37 | 126.12 | 126.24 | 12,444,226 | -0.79(-0.63%) |
Oct 20, 2023 | 127.28 | 127.94 | 127.01 | 127.03 | 12,396,385 | -0.51(-0.40%) |
Oct 19, 2023 | 128.64 | 128.77 | 126.74 | 127.54 | 15,618,113 | -1.27(-0.99%) |
Oct 18, 2023 | 130.12 | 130.48 | 128.58 | 128.81 | 10,167,398 | -1.13(-0.87%) |
Oct 17, 2023 | 129.49 | 130.65 | 129.39 | 129.94 | 9,224,012 | -0.18(-0.14%) |
Oct 16, 2023 | 129.66 | 130.86 | 129.55 | 130.12 | 10,630,435 | +0.97(+0.75%) |
Oct 13, 2023 | 128.82 | 129.89 | 128.42 | 129.14 | 11,476,105 | +0.80(+0.63%) |
Oct 12, 2023 | 129.55 | 129.80 | 128.24 | 128.34 | 11,016,213 | -1.11(-0.86%) |
Oct 11, 2023 | 130.19 | 130.39 | 128.88 | 129.45 | 9,669,577 | -0.58(-0.44%) |
Oct 10, 2023 | 129.37 | 130.61 | 128.93 | 130.03 | 8,220,988 | +0.61(+0.48%) |
Oct 09, 2023 | 128.61 | 129.53 | 128.09 | 129.41 | 8,112,758 | +0.45(+0.35%) |
Oct 06, 2023 | 127.27 | 129.37 | 127.20 | 128.97 | 10,778,995 | +1.34(+1.05%) |
Oct 05, 2023 | 127.22 | 127.85 | 126.50 | 127.63 | 9,687,628 | +0.69(+0.55%) |
Oct 04, 2023 | 126.50 | 127.11 | 125.91 | 126.93 | 10,145,830 | +0.54(+0.42%) |
Oct 03, 2023 | 126.90 | 127.17 | 125.86 | 126.40 | 12,068,067 | -1.13(-0.89%) |
Oct 02, 2023 | 127.30 | 127.57 | 126.04 | 127.53 | 16,165,107 | -0.18(-0.14%) |
Sep 29, 2023 | 128.96 | 129.07 | 127.51 | 127.70 | 12,795,512 | -0.97(-0.76%) |
Sep 28, 2023 | 128.28 | 129.04 | 128.28 | 128.68 | 9,203,004 | +0.61(+0.48%) |
Sep 27, 2023 | 128.94 | 129.07 | 127.12 | 128.06 | 9,968,589 | -0.64(-0.50%) |
Sep 26, 2023 | 129.21 | 129.62 | 128.61 | 128.71 | 8,267,284 | -1.10(-0.85%) |
Sep 25, 2023 | 128.97 | 129.84 | 129.39 | 129.81 | 6,880,531 | +0.70(+0.55%) |
Sep 22, 2023 | 129.20 | 129.87 | 128.96 | 129.10 | 7,853,437 | -0.27(-0.21%) |
Sep 21, 2023 | 130.26 | 130.48 | 129.31 | 129.37 | 8,044,215 | -1.14(-0.87%) |
Sep 20, 2023 | 131.08 | 131.44 | 130.49 | 130.51 | 6,402,272 | +0.01(+0.01%) |
Sep 19, 2023 | 130.18 | 130.78 | 129.63 | 130.50 | 6,303,066 | +0.11(+0.08%) |
Sep 18, 2023 | 130.80 | 130.93 | 129.90 | 130.39 | 6,612,571 | -0.20(-0.15%) |
Sep 15, 2023 | 131.31 | 131.93 | 130.50 | 130.59 | 9,729,592 | -1.04(-0.79%) |
Sep 14, 2023 | 131.96 | 132.03 | 131.24 | 131.63 | 6,512,038 | +0.41(+0.32%) |
Sep 13, 2023 | 130.88 | 131.74 | 130.84 | 131.22 | 6,508,985 | +0.02(+0.02%) |
Sep 12, 2023 | 130.97 | 131.54 | 130.26 | 131.19 | 7,026,723 | -0.17(-0.13%) |
Sep 11, 2023 | 130.41 | 131.62 | 130.38 | 131.36 | 7,266,809 | +0.90(+0.69%) |
Sep 08, 2023 | 130.19 | 130.86 | 130.16 | 130.46 | 8,823,673 | +0.00(+0.00%) |
Sep 07, 2023 | 130.28 | 131.02 | 130.18 | 130.46 | 11,189,012 | +0.58(+0.45%) |
Sep 06, 2023 | 130.43 | 130.56 | 129.25 | 129.88 | 12,997,126 | -0.71(-0.54%) |
Sep 05, 2023 | 132.03 | 132.12 | 130.59 | 130.59 | 11,179,487 | -1.36(-1.03%) |
Sep 01, 2023 | 132.62 | 132.62 | 131.61 | 131.96 | 11,320,682 | +0.36(+0.27%) |
Aug 31, 2023 | 133.21 | 133.28 | 131.57 | 131.60 | 7,632,418 | -1.59(-1.19%) |
Aug 30, 2023 | 133.62 | 134.02 | 133.07 | 133.19 | 7,989,217 | -0.10(-0.07%) |
Aug 29, 2023 | 132.28 | 133.29 | 132.10 | 133.29 | 10,868,228 | +1.18(+0.90%) |
Aug 28, 2023 | 132.26 | 132.69 | 131.62 | 132.10 | 6,851,235 | +0.31(+0.23%) |
Aug 25, 2023 | 131.26 | 132.26 | 130.82 | 131.80 | 8,613,175 | +0.96(+0.73%) |
Aug 24, 2023 | 131.73 | 132.77 | 130.84 | 130.84 | 10,367,236 | -1.15(-0.87%) |
Aug 23, 2023 | 132.38 | 132.68 | 131.59 | 131.99 | 7,363,117 | +0.40(+0.30%) |
Aug 22, 2023 | 131.86 | 132.17 | 131.52 | 131.59 | 7,024,494 | -0.47(-0.35%) |
Aug 21, 2023 | 131.87 | 132.21 | 131.45 | 132.06 | 6,956,497 | +0.14(+0.11%) |
Aug 18, 2023 | 131.61 | 132.26 | 131.49 | 131.92 | 9,578,988 | +0.05(+0.04%) |
Aug 17, 2023 | 132.45 | 132.91 | 131.80 | 131.87 | 11,300,092 | -1.06(-0.80%) |
Aug 16, 2023 | 133.72 | 134.16 | 132.89 | 132.92 | 9,578,197 | -1.02(-0.76%) |
Aug 15, 2023 | 134.10 | 134.50 | 133.79 | 133.94 | 9,230,078 | -0.49(-0.37%) |
Aug 14, 2023 | 134.05 | 134.86 | 133.93 | 134.44 | 8,831,762 | +0.41(+0.30%) |
Aug 11, 2023 | 133.16 | 134.19 | 132.84 | 134.03 | 7,768,351 | +0.83(+0.62%) |
Aug 10, 2023 | 133.62 | 134.88 | 133.06 | 133.20 | 9,658,563 | -0.09(-0.07%) |
Aug 09, 2023 | 133.21 | 134.01 | 133.12 | 133.29 | 9,954,000 | -0.04(-0.03%) |
Aug 08, 2023 | 133.15 | 133.50 | 132.43 | 133.33 | 12,755,337 | +1.02(+0.77%) |
Aug 07, 2023 | 131.19 | 132.44 | 131.13 | 132.31 | 8,265,518 | +1.51(+1.16%) |
Aug 04, 2023 | 131.30 | 132.11 | 130.48 | 130.80 | 12,785,825 | -0.46(-0.35%) |
Aug 03, 2023 | 131.49 | 131.66 | 131.01 | 131.26 | 12,008,587 | -0.66(-0.50%) |
Aug 02, 2023 | 131.87 | 132.77 | 131.57 | 131.93 | 14,229,544 | +0.09(+0.07%) |