Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 125.07 | 126.82 | 124.83 | 126.22 | 2,208,555 | +1.31(+1.05%) |
Oct 30, 2023 | 124.97 | 125.88 | 123.77 | 124.91 | 993,445 | +0.39(+0.31%) |
Oct 27, 2023 | 126.33 | 126.84 | 123.95 | 124.52 | 907,823 | -1.77(-1.40%) |
Oct 26, 2023 | 126.04 | 126.99 | 124.84 | 126.29 | 1,287,093 | +0.49(+0.39%) |
Oct 25, 2023 | 126.03 | 127.09 | 125.03 | 125.80 | 994,301 | -0.35(-0.28%) |
Oct 24, 2023 | 126.61 | 127.22 | 125.64 | 126.16 | 1,458,950 | +0.52(+0.41%) |
Oct 23, 2023 | 125.61 | 127.00 | 124.25 | 125.64 | 1,807,638 | -0.36(-0.29%) |
Oct 20, 2023 | 127.93 | 130.62 | 125.76 | 126.00 | 1,912,153 | -1.46(-1.15%) |
Oct 19, 2023 | 139.37 | 140.90 | 127.25 | 127.46 | 2,727,075 | -18.23(-12.51%) |
Oct 18, 2023 | 146.54 | 147.24 | 145.32 | 145.69 | 929,701 | -1.45(-0.99%) |
Oct 17, 2023 | 145.92 | 147.82 | 145.35 | 147.14 | 830,824 | +0.51(+0.35%) |
Oct 16, 2023 | 145.55 | 147.30 | 145.35 | 146.63 | 1,007,130 | +2.60(+1.80%) |
Oct 13, 2023 | 144.77 | 145.42 | 143.04 | 144.03 | 785,322 | -0.24(-0.16%) |
Oct 12, 2023 | 143.67 | 145.31 | 142.59 | 144.27 | 1,115,523 | +0.50(+0.35%) |
Oct 11, 2023 | 144.88 | 145.19 | 142.95 | 143.77 | 889,636 | -0.85(-0.59%) |
Oct 10, 2023 | 144.16 | 145.55 | 143.84 | 144.62 | 1,102,779 | +0.93(+0.65%) |
Oct 09, 2023 | 141.47 | 144.08 | 141.20 | 143.69 | 1,256,832 | +2.58(+1.83%) |
Oct 06, 2023 | 139.42 | 142.03 | 138.82 | 141.11 | 827,349 | +1.34(+0.96%) |
Oct 05, 2023 | 140.21 | 140.91 | 139.24 | 139.77 | 706,161 | -0.31(-0.22%) |
Oct 04, 2023 | 137.93 | 140.59 | 137.31 | 140.08 | 1,020,051 | +2.39(+1.74%) |
Oct 03, 2023 | 141.99 | 141.99 | 136.81 | 137.69 | 1,449,128 | -4.52(-3.17%) |
Oct 02, 2023 | 140.66 | 143.15 | 139.99 | 142.21 | 1,356,814 | +0.78(+0.55%) |
Sep 29, 2023 | 141.80 | 142.62 | 140.93 | 141.43 | 1,016,520 | +1.10(+0.78%) |
Sep 28, 2023 | 139.53 | 140.50 | 138.68 | 140.33 | 1,040,190 | +0.93(+0.67%) |
Sep 27, 2023 | 140.81 | 141.05 | 138.77 | 139.40 | 1,097,035 | -0.68(-0.48%) |
Sep 26, 2023 | 143.24 | 143.62 | 139.93 | 140.07 | 867,928 | -3.91(-2.71%) |
Sep 25, 2023 | 143.11 | 144.69 | 143.75 | 143.98 | 748,204 | +0.63(+0.44%) |
Sep 22, 2023 | 142.50 | 144.29 | 142.39 | 143.36 | 581,695 | +0.70(+0.49%) |
Sep 21, 2023 | 145.53 | 145.59 | 142.63 | 142.66 | 796,848 | -3.55(-2.43%) |
Sep 20, 2023 | 146.09 | 147.57 | 145.26 | 146.21 | 812,920 | +0.70(+0.48%) |
Sep 19, 2023 | 144.46 | 145.87 | 143.45 | 145.50 | 813,696 | +0.46(+0.32%) |
Sep 18, 2023 | 145.66 | 146.57 | 144.89 | 145.04 | 493,559 | -0.75(-0.51%) |
Sep 15, 2023 | 147.22 | 147.22 | 145.68 | 145.78 | 952,105 | -1.34(-0.91%) |
Sep 14, 2023 | 146.13 | 147.21 | 145.69 | 147.13 | 578,098 | +1.70(+1.17%) |
Sep 13, 2023 | 144.72 | 146.10 | 144.54 | 145.43 | 698,866 | +1.16(+0.81%) |
Sep 12, 2023 | 145.57 | 145.59 | 143.60 | 144.27 | 911,247 | -1.40(-0.96%) |
Sep 11, 2023 | 147.31 | 147.61 | 145.36 | 145.67 | 712,653 | -1.25(-0.85%) |
Sep 08, 2023 | 147.73 | 148.16 | 146.53 | 146.92 | 708,535 | -1.00(-0.68%) |
Sep 07, 2023 | 147.52 | 148.09 | 146.37 | 147.92 | 1,078,679 | +0.18(+0.12%) |
Sep 06, 2023 | 147.72 | 148.55 | 146.99 | 147.74 | 847,014 | -0.54(-0.37%) |
Sep 05, 2023 | 150.40 | 150.40 | 147.84 | 148.29 | 917,260 | -2.67(-1.77%) |
Sep 01, 2023 | 150.68 | 150.98 | 149.64 | 150.96 | 591,040 | +1.31(+0.88%) |
Aug 31, 2023 | 151.69 | 151.99 | 149.58 | 149.64 | 1,023,704 | -1.95(-1.28%) |
Aug 30, 2023 | 150.61 | 153.24 | 150.42 | 151.59 | 531,253 | +0.71(+0.47%) |
Aug 29, 2023 | 149.43 | 150.94 | 148.51 | 150.88 | 801,783 | +1.50(+1.00%) |
Aug 28, 2023 | 148.87 | 150.41 | 148.55 | 149.38 | 564,389 | +0.41(+0.27%) |
Aug 25, 2023 | 149.30 | 150.15 | 148.37 | 148.97 | 684,392 | +0.49(+0.33%) |
Aug 24, 2023 | 149.82 | 150.59 | 148.40 | 148.48 | 559,636 | -1.77(-1.18%) |
Aug 23, 2023 | 148.91 | 150.43 | 148.91 | 150.25 | 647,238 | +1.21(+0.81%) |
Aug 22, 2023 | 149.55 | 150.12 | 148.69 | 149.05 | 556,877 | -0.74(-0.49%) |
Aug 21, 2023 | 150.57 | 151.08 | 148.78 | 149.79 | 798,085 | -0.96(-0.64%) |
Aug 18, 2023 | 149.18 | 151.90 | 149.18 | 150.75 | 663,822 | +0.55(+0.36%) |
Aug 17, 2023 | 152.44 | 153.39 | 150.17 | 150.21 | 580,789 | -2.08(-1.37%) |
Aug 16, 2023 | 151.52 | 153.46 | 151.37 | 152.29 | 922,662 | +1.63(+1.08%) |
Aug 15, 2023 | 152.72 | 152.81 | 150.53 | 150.66 | 885,799 | -2.30(-1.50%) |
Aug 14, 2023 | 153.12 | 153.69 | 151.73 | 152.96 | 1,096,478 | -0.83(-0.54%) |
Aug 11, 2023 | 152.38 | 154.38 | 152.09 | 153.79 | 715,540 | +1.77(+1.17%) |
Aug 10, 2023 | 151.49 | 153.82 | 151.20 | 152.02 | 978,656 | -0.33(-0.22%) |
Aug 09, 2023 | 151.42 | 152.80 | 150.93 | 152.35 | 1,246,203 | +1.11(+0.73%) |
Aug 08, 2023 | 151.15 | 151.81 | 148.86 | 151.24 | 1,098,316 | -1.07(-0.70%) |
Aug 07, 2023 | 152.25 | 153.01 | 151.79 | 152.31 | 763,707 | +0.94(+0.62%) |
Aug 04, 2023 | 152.19 | 153.31 | 151.28 | 151.37 | 678,887 | -0.19(-0.12%) |
Aug 03, 2023 | 151.15 | 152.36 | 150.07 | 151.55 | 956,792 | +0.33(+0.22%) |
Aug 02, 2023 | 152.20 | 152.82 | 150.90 | 151.22 | 822,883 | -1.38(-0.91%) |