Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 143.75 | 144.87 | 143.75 | 144.87 | 5,133 | +0.84(+0.58%) |
Oct 30, 2023 | 143.63 | 144.35 | 143.05 | 144.03 | 6,316 | +1.79(+1.26%) |
Oct 27, 2023 | 143.51 | 143.51 | 141.91 | 142.24 | 8,403 | -0.71(-0.50%) |
Oct 26, 2023 | 144.29 | 144.29 | 142.72 | 142.95 | 5,149 | -1.44(-1.00%) |
Oct 25, 2023 | 145.67 | 145.67 | 144.32 | 144.39 | 8,080 | -1.92(-1.31%) |
Oct 24, 2023 | 145.87 | 146.42 | 145.70 | 146.31 | 4,277 | +1.03(+0.71%) |
Oct 23, 2023 | 144.51 | 146.14 | 144.09 | 145.28 | 19,202 | -0.10(-0.07%) |
Oct 20, 2023 | 146.70 | 146.70 | 145.38 | 145.38 | 4,661 | -1.75(-1.19%) |
Oct 19, 2023 | 148.54 | 148.67 | 147.12 | 147.12 | 11,028 | -1.25(-0.84%) |
Oct 18, 2023 | 149.79 | 149.82 | 148.37 | 148.37 | 4,769 | -2.21(-1.47%) |
Oct 17, 2023 | 149.47 | 151.13 | 149.47 | 150.58 | 7,190 | -0.21(-0.14%) |
Oct 16, 2023 | 149.82 | 150.88 | 149.81 | 150.79 | 5,770 | +1.68(+1.13%) |
Oct 13, 2023 | 150.47 | 150.67 | 149.10 | 149.10 | 3,644 | -1.14(-0.76%) |
Oct 12, 2023 | 151.05 | 151.36 | 149.93 | 150.25 | 6,603 | -1.11(-0.74%) |
Oct 11, 2023 | 151.48 | 151.48 | 150.69 | 151.36 | 7,437 | +0.72(+0.48%) |
Oct 10, 2023 | 150.32 | 151.18 | 150.32 | 150.64 | 5,614 | +1.34(+0.90%) |
Oct 09, 2023 | 147.95 | 149.31 | 147.95 | 149.31 | 3,922 | +0.31(+0.21%) |
Oct 06, 2023 | 146.53 | 149.21 | 146.37 | 149.00 | 5,106 | +1.81(+1.23%) |
Oct 05, 2023 | 146.88 | 147.34 | 146.25 | 147.19 | 11,203 | +0.38(+0.26%) |
Oct 04, 2023 | 146.02 | 146.93 | 145.63 | 146.81 | 11,499 | +0.97(+0.67%) |
Oct 03, 2023 | 146.99 | 147.06 | 145.53 | 145.84 | 5,482 | -2.04(-1.38%) |
Oct 02, 2023 | 148.28 | 148.28 | 147.17 | 147.88 | 10,154 | -0.71(-0.48%) |
Sep 29, 2023 | 150.19 | 150.19 | 148.37 | 148.59 | 14,799 | -0.22(-0.15%) |
Sep 28, 2023 | 147.52 | 149.18 | 147.52 | 148.81 | 11,104 | +1.00(+0.68%) |
Sep 27, 2023 | 148.42 | 148.42 | 146.93 | 147.81 | 6,419 | -0.11(-0.08%) |
Sep 26, 2023 | 149.32 | 149.32 | 147.85 | 147.92 | 6,285 | -2.10(-1.40%) |
Sep 25, 2023 | 149.10 | 150.03 | 149.63 | 150.03 | 7,080 | -0.02(-0.01%) |
Sep 22, 2023 | 150.63 | 150.97 | 150.03 | 150.05 | 5,936 | +0.18(+0.12%) |
Sep 21, 2023 | 151.15 | 151.15 | 149.87 | 149.87 | 9,172 | -2.81(-1.84%) |
Sep 20, 2023 | 154.08 | 154.37 | 152.68 | 152.68 | 6,120 | -0.82(-0.53%) |
Sep 19, 2023 | 153.67 | 153.73 | 152.89 | 153.50 | 11,459 | -0.33(-0.22%) |
Sep 18, 2023 | 153.66 | 154.13 | 153.51 | 153.83 | 17,632 | -0.22(-0.14%) |
Sep 15, 2023 | 155.05 | 155.05 | 153.93 | 154.05 | 4,932 | -1.26(-0.81%) |
Sep 14, 2023 | 154.75 | 155.44 | 154.71 | 155.30 | 4,975 | +1.35(+0.88%) |
Sep 13, 2023 | 154.15 | 154.27 | 153.70 | 153.95 | 5,933 | -0.01(-0.01%) |
Sep 12, 2023 | 153.91 | 154.67 | 153.91 | 153.96 | 13,369 | -0.64(-0.42%) |
Sep 11, 2023 | 154.40 | 154.70 | 154.06 | 154.61 | 7,415 | +1.30(+0.85%) |
Sep 08, 2023 | 153.26 | 153.84 | 153.12 | 153.30 | 10,185 | -0.00(-0.00%) |
Sep 07, 2023 | 152.92 | 153.40 | 152.92 | 153.31 | 6,349 | -0.53(-0.34%) |
Sep 06, 2023 | 154.46 | 154.46 | 153.39 | 153.84 | 8,506 | -1.12(-0.72%) |
Sep 05, 2023 | 155.41 | 155.47 | 154.93 | 154.95 | 11,385 | -0.86(-0.55%) |
Sep 01, 2023 | 156.19 | 156.38 | 155.59 | 155.81 | 12,016 | +0.28(+0.18%) |
Aug 31, 2023 | 155.82 | 156.19 | 155.53 | 155.53 | 12,353 | -0.29(-0.19%) |
Aug 30, 2023 | 155.50 | 156.09 | 155.50 | 155.82 | 5,495 | +0.28(+0.18%) |
Aug 29, 2023 | 153.25 | 155.54 | 153.25 | 155.54 | 36,253 | +2.19(+1.43%) |
Aug 28, 2023 | 152.83 | 153.48 | 152.82 | 153.35 | 14,429 | +1.18(+0.77%) |
Aug 25, 2023 | 151.83 | 152.47 | 151.19 | 152.17 | 12,536 | +0.81(+0.54%) |
Aug 24, 2023 | 153.44 | 153.80 | 151.12 | 151.36 | 5,390 | -1.77(-1.15%) |
Aug 23, 2023 | 151.92 | 153.33 | 151.92 | 153.13 | 39,689 | +1.73(+1.14%) |
Aug 22, 2023 | 152.40 | 152.40 | 151.25 | 151.39 | 8,002 | -0.41(-0.27%) |
Aug 21, 2023 | 151.27 | 151.89 | 150.70 | 151.81 | 6,616 | +0.95(+0.63%) |
Aug 18, 2023 | 149.90 | 150.87 | 149.90 | 150.85 | 3,704 | -0.35(-0.23%) |
Aug 17, 2023 | 152.70 | 152.71 | 151.20 | 151.20 | 4,679 | -1.01(-0.67%) |
Aug 16, 2023 | 153.02 | 153.52 | 152.22 | 152.22 | 6,115 | -1.16(-0.76%) |
Aug 15, 2023 | 154.14 | 154.14 | 153.38 | 153.38 | 4,647 | -1.82(-1.17%) |
Aug 14, 2023 | 154.22 | 155.20 | 153.97 | 155.20 | 4,258 | +0.47(+0.30%) |
Aug 11, 2023 | 154.94 | 154.94 | 154.62 | 154.73 | 2,324 | -0.74(-0.48%) |
Aug 10, 2023 | 156.26 | 157.49 | 155.24 | 155.47 | 4,961 | +0.26(+0.17%) |
Aug 09, 2023 | 155.59 | 156.13 | 154.94 | 155.21 | 4,573 | -0.77(-0.50%) |
Aug 08, 2023 | 155.50 | 156.00 | 154.87 | 155.98 | 3,784 | -0.81(-0.52%) |
Aug 07, 2023 | 156.30 | 156.79 | 155.81 | 156.79 | 6,465 | +1.25(+0.80%) |
Aug 04, 2023 | 156.63 | 157.50 | 155.52 | 155.54 | 8,047 | -0.54(-0.35%) |
Aug 03, 2023 | 155.52 | 156.22 | 155.52 | 156.09 | 8,165 | -0.21(-0.13%) |
Aug 02, 2023 | 157.33 | 157.33 | 156.26 | 156.29 | 9,174 | -2.54(-1.60%) |