Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 116.02 | 116.78 | 115.15 | 116.71 | 2,195,144 | +1.14(+0.99%) |
Oct 30, 2023 | 117.64 | 117.98 | 113.94 | 115.57 | 2,654,896 | -1.37(-1.17%) |
Oct 27, 2023 | 119.97 | 120.06 | 116.30 | 116.94 | 1,773,508 | -3.25(-2.71%) |
Oct 26, 2023 | 120.92 | 122.02 | 120.14 | 120.19 | 1,263,754 | -0.75(-0.62%) |
Oct 25, 2023 | 120.32 | 121.83 | 119.15 | 120.94 | 1,891,828 | +0.35(+0.29%) |
Oct 24, 2023 | 120.06 | 120.92 | 119.69 | 120.60 | 1,556,260 | +0.82(+0.69%) |
Oct 23, 2023 | 120.31 | 121.37 | 119.75 | 119.78 | 1,152,325 | -0.79(-0.66%) |
Oct 20, 2023 | 122.48 | 122.48 | 120.19 | 120.57 | 1,154,246 | -1.17(-0.96%) |
Oct 19, 2023 | 122.66 | 123.78 | 121.39 | 121.74 | 1,165,805 | -0.66(-0.54%) |
Oct 18, 2023 | 122.54 | 124.26 | 121.55 | 122.40 | 1,291,133 | +0.61(+0.50%) |
Oct 17, 2023 | 122.20 | 123.12 | 121.09 | 121.79 | 1,265,222 | -0.90(-0.74%) |
Oct 16, 2023 | 120.57 | 123.02 | 120.04 | 122.69 | 1,757,550 | +2.47(+2.05%) |
Oct 13, 2023 | 118.03 | 120.67 | 117.72 | 120.23 | 1,260,519 | +2.32(+1.97%) |
Oct 12, 2023 | 120.60 | 121.18 | 117.34 | 117.91 | 1,810,252 | -2.23(-1.86%) |
Oct 11, 2023 | 121.64 | 122.35 | 119.24 | 120.14 | 1,518,620 | -1.59(-1.31%) |
Oct 10, 2023 | 121.33 | 122.67 | 121.04 | 121.73 | 1,588,283 | +0.85(+0.71%) |
Oct 09, 2023 | 121.77 | 123.14 | 119.69 | 120.87 | 2,129,204 | -1.86(-1.51%) |
Oct 06, 2023 | 123.14 | 124.95 | 120.86 | 122.73 | 3,595,626 | +0.07(+0.06%) |
Oct 05, 2023 | 123.71 | 124.55 | 117.39 | 122.66 | 7,733,969 | -6.78(-5.23%) |
Oct 04, 2023 | 127.98 | 129.71 | 127.84 | 129.44 | 1,620,445 | +1.55(+1.21%) |
Oct 03, 2023 | 127.84 | 129.47 | 127.46 | 127.89 | 1,618,666 | -0.09(-0.07%) |
Oct 02, 2023 | 129.60 | 129.79 | 127.67 | 127.97 | 2,178,334 | -0.71(-0.55%) |
Sep 29, 2023 | 126.93 | 129.19 | 124.98 | 128.68 | 2,855,369 | +2.40(+1.90%) |
Sep 28, 2023 | 127.21 | 127.41 | 126.02 | 126.28 | 1,377,053 | -0.52(-0.41%) |
Sep 27, 2023 | 128.21 | 128.50 | 126.51 | 126.80 | 1,526,966 | -1.24(-0.97%) |
Sep 26, 2023 | 128.91 | 129.60 | 127.90 | 128.04 | 1,334,769 | -1.62(-1.25%) |
Sep 25, 2023 | 130.09 | 130.53 | 129.50 | 129.66 | 1,518,501 | -0.59(-0.45%) |
Sep 22, 2023 | 132.35 | 132.85 | 129.36 | 130.25 | 1,647,139 | -1.92(-1.46%) |
Sep 21, 2023 | 133.79 | 134.94 | 131.87 | 132.18 | 1,762,279 | -1.81(-1.35%) |
Sep 20, 2023 | 135.46 | 136.29 | 133.84 | 133.98 | 1,602,582 | -1.94(-1.43%) |
Sep 19, 2023 | 138.58 | 139.42 | 135.51 | 135.93 | 2,566,457 | -4.18(-2.98%) |
Sep 18, 2023 | 143.54 | 143.54 | 139.74 | 140.11 | 2,466,283 | -3.44(-2.39%) |
Sep 15, 2023 | 146.16 | 146.49 | 143.00 | 143.54 | 1,735,275 | -3.19(-2.17%) |
Sep 14, 2023 | 144.97 | 146.87 | 144.87 | 146.74 | 1,103,925 | +2.06(+1.43%) |
Sep 13, 2023 | 147.01 | 147.13 | 144.29 | 144.67 | 1,291,589 | -2.21(-1.50%) |
Sep 12, 2023 | 151.67 | 151.73 | 146.09 | 146.88 | 1,369,937 | -4.57(-3.02%) |
Sep 11, 2023 | 152.11 | 152.59 | 151.02 | 151.46 | 761,650 | -0.43(-0.28%) |
Sep 08, 2023 | 153.18 | 154.05 | 151.34 | 151.89 | 816,613 | -1.00(-0.66%) |
Sep 07, 2023 | 151.48 | 154.14 | 151.34 | 152.89 | 1,025,563 | +2.08(+1.38%) |
Sep 06, 2023 | 150.71 | 151.82 | 149.83 | 150.81 | 887,773 | +0.14(+0.09%) |
Sep 05, 2023 | 152.54 | 153.12 | 150.38 | 150.67 | 1,016,134 | -1.75(-1.15%) |
Sep 01, 2023 | 153.70 | 153.96 | 151.97 | 152.42 | 1,187,965 | -1.19(-0.77%) |
Aug 31, 2023 | 153.91 | 154.57 | 152.62 | 153.61 | 1,119,749 | -0.60(-0.39%) |
Aug 30, 2023 | 154.77 | 155.84 | 153.93 | 154.21 | 878,333 | -0.03(-0.02%) |
Aug 29, 2023 | 152.87 | 154.32 | 152.07 | 154.24 | 984,165 | +1.50(+0.98%) |
Aug 28, 2023 | 152.19 | 153.75 | 151.94 | 152.74 | 836,792 | +1.01(+0.67%) |
Aug 25, 2023 | 152.03 | 152.27 | 150.43 | 151.72 | 760,216 | +0.16(+0.10%) |
Aug 24, 2023 | 148.04 | 152.12 | 148.01 | 151.57 | 1,498,022 | +3.33(+2.25%) |
Aug 23, 2023 | 147.84 | 149.77 | 147.55 | 148.24 | 1,469,425 | +0.57(+0.39%) |
Aug 22, 2023 | 147.07 | 148.22 | 145.31 | 147.67 | 959,524 | +0.32(+0.22%) |
Aug 21, 2023 | 149.86 | 150.11 | 146.25 | 147.34 | 1,410,195 | -3.71(-2.46%) |
Aug 18, 2023 | 150.88 | 151.66 | 149.24 | 151.06 | 1,055,850 | -0.31(-0.21%) |
Aug 17, 2023 | 153.81 | 154.79 | 151.23 | 151.37 | 1,366,096 | -2.58(-1.68%) |
Aug 16, 2023 | 155.22 | 155.61 | 153.05 | 153.95 | 1,062,490 | -0.80(-0.51%) |
Aug 15, 2023 | 156.94 | 156.94 | 154.43 | 154.75 | 1,110,615 | -2.51(-1.60%) |
Aug 14, 2023 | 159.19 | 159.48 | 156.90 | 157.26 | 804,762 | -0.81(-0.51%) |
Aug 11, 2023 | 157.94 | 159.39 | 157.28 | 158.07 | 808,048 | +0.49(+0.31%) |
Aug 10, 2023 | 160.75 | 161.26 | 157.45 | 157.57 | 885,000 | -2.38(-1.49%) |
Aug 09, 2023 | 159.26 | 161.09 | 159.00 | 159.95 | 994,104 | +0.81(+0.51%) |
Aug 08, 2023 | 160.56 | 160.80 | 158.39 | 159.15 | 1,357,390 | -0.44(-0.28%) |
Aug 07, 2023 | 160.45 | 161.21 | 159.00 | 159.59 | 1,330,106 | -0.26(-0.16%) |
Aug 04, 2023 | 161.62 | 161.71 | 157.68 | 159.85 | 2,543,047 | -2.07(-1.28%) |
Aug 03, 2023 | 157.84 | 164.85 | 157.24 | 161.92 | 4,397,828 | +13.31(+8.96%) |
Aug 02, 2023 | 147.60 | 150.27 | 147.53 | 148.60 | 1,356,414 | +0.73(+0.49%) |