Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 136.51 | 137.48 | 136.17 | 136.94 | 14,957 | +0.39(+0.29%) |
Oct 30, 2023 | 136.65 | 136.65 | 135.87 | 136.55 | 8,167 | +1.44(+1.07%) |
Oct 27, 2023 | 136.42 | 136.58 | 135.00 | 135.10 | 18,547 | +0.25(+0.18%) |
Oct 26, 2023 | 136.10 | 136.10 | 134.77 | 134.86 | 7,124 | -1.86(-1.36%) |
Oct 25, 2023 | 137.16 | 137.91 | 136.72 | 136.72 | 3,958 | -2.10(-1.51%) |
Oct 24, 2023 | 139.17 | 139.17 | 138.51 | 138.81 | 879 | +1.49(+1.08%) |
Oct 23, 2023 | 136.58 | 138.32 | 136.58 | 137.33 | 1,760 | +0.33(+0.24%) |
Oct 20, 2023 | 137.59 | 137.59 | 136.99 | 136.99 | 3,741 | -1.74(-1.25%) |
Oct 19, 2023 | 140.05 | 140.05 | 138.61 | 138.73 | 1,806 | -2.42(-1.71%) |
Oct 18, 2023 | 143.01 | 143.01 | 141.14 | 141.15 | 2,181 | -2.74(-1.90%) |
Oct 17, 2023 | 142.30 | 144.59 | 142.30 | 143.89 | 1,828 | +0.29(+0.20%) |
Oct 16, 2023 | 142.42 | 144.08 | 142.42 | 143.60 | 34,723 | +1.65(+1.16%) |
Oct 13, 2023 | 142.34 | 142.45 | 141.64 | 141.95 | 10,314 | -1.85(-1.28%) |
Oct 12, 2023 | 145.72 | 145.72 | 143.09 | 143.80 | 14,573 | -1.89(-1.30%) |
Oct 11, 2023 | 145.82 | 145.82 | 144.92 | 145.68 | 1,306 | +0.26(+0.18%) |
Oct 10, 2023 | 144.21 | 146.44 | 144.21 | 145.42 | 2,529 | +2.17(+1.52%) |
Oct 09, 2023 | 141.77 | 143.51 | 141.59 | 143.25 | 10,510 | -0.31(-0.22%) |
Oct 06, 2023 | 141.56 | 143.80 | 141.56 | 143.56 | 2,032 | +1.36(+0.96%) |
Oct 05, 2023 | 142.59 | 142.59 | 142.08 | 142.20 | 3,894 | -0.07(-0.05%) |
Oct 04, 2023 | 141.81 | 142.27 | 141.75 | 142.27 | 2,220 | +1.58(+1.12%) |
Oct 03, 2023 | 142.30 | 142.30 | 140.60 | 140.69 | 1,399 | -2.93(-2.04%) |
Oct 02, 2023 | 143.59 | 143.64 | 143.21 | 143.62 | 4,509 | -1.13(-0.78%) |
Sep 29, 2023 | 146.00 | 146.00 | 143.92 | 144.75 | 7,196 | +0.37(+0.25%) |
Sep 28, 2023 | 142.54 | 144.38 | 142.53 | 144.38 | 18,780 | +1.56(+1.09%) |
Sep 27, 2023 | 143.82 | 143.82 | 141.71 | 142.82 | 15,400 | -0.44(-0.31%) |
Sep 26, 2023 | 144.34 | 144.73 | 143.17 | 143.27 | 11,765 | -2.57(-1.77%) |
Sep 25, 2023 | 145.07 | 145.84 | 145.35 | 145.84 | 3,435 | -0.59(-0.40%) |
Sep 22, 2023 | 147.63 | 147.98 | 146.43 | 146.43 | 1,506 | -0.19(-0.13%) |
Sep 21, 2023 | 148.09 | 148.09 | 146.62 | 146.62 | 2,968 | -3.46(-2.31%) |
Sep 20, 2023 | 152.20 | 152.34 | 150.08 | 150.08 | 1,971 | -1.46(-0.96%) |
Sep 19, 2023 | 150.96 | 151.60 | 150.96 | 151.54 | 3,076 | +0.06(+0.04%) |
Sep 18, 2023 | 152.18 | 152.18 | 151.40 | 151.48 | 5,363 | -1.37(-0.90%) |
Sep 15, 2023 | 154.36 | 154.36 | 152.81 | 152.85 | 2,662 | -1.46(-0.95%) |
Sep 14, 2023 | 153.46 | 154.51 | 152.74 | 154.32 | 3,430 | +1.89(+1.24%) |
Sep 13, 2023 | 152.72 | 152.73 | 152.43 | 152.43 | 2,393 | +0.30(+0.20%) |
Sep 12, 2023 | 152.37 | 152.77 | 152.10 | 152.13 | 6,909 | -0.85(-0.55%) |
Sep 11, 2023 | 152.02 | 152.99 | 152.02 | 152.98 | 19,427 | +2.81(+1.87%) |
Sep 08, 2023 | 150.13 | 150.89 | 150.12 | 150.17 | 1,797 | -0.02(-0.02%) |
Sep 07, 2023 | 149.55 | 150.33 | 149.53 | 150.19 | 3,824 | -0.81(-0.54%) |
Sep 06, 2023 | 151.31 | 151.31 | 150.19 | 151.00 | 4,394 | -0.72(-0.48%) |
Sep 05, 2023 | 151.30 | 151.97 | 151.23 | 151.72 | 13,319 | -0.60(-0.39%) |
Sep 01, 2023 | 152.41 | 152.41 | 151.86 | 152.32 | 1,660 | -0.41(-0.27%) |
Aug 31, 2023 | 152.83 | 153.12 | 152.73 | 152.73 | 9,651 | -0.17(-0.11%) |
Aug 30, 2023 | 152.25 | 153.10 | 152.25 | 152.90 | 2,672 | -0.13(-0.08%) |
Aug 29, 2023 | 151.28 | 153.03 | 151.28 | 153.03 | 9,171 | +3.29(+2.20%) |
Aug 28, 2023 | 149.39 | 149.74 | 149.29 | 149.74 | 1,339 | +1.26(+0.85%) |
Aug 25, 2023 | 147.79 | 148.85 | 146.79 | 148.47 | 4,287 | +1.24(+0.84%) |
Aug 24, 2023 | 149.56 | 149.56 | 147.16 | 147.24 | 12,655 | -2.14(-1.44%) |
Aug 23, 2023 | 147.85 | 149.50 | 147.85 | 149.38 | 1,495 | +1.18(+0.80%) |
Aug 22, 2023 | 148.65 | 148.73 | 147.87 | 148.20 | 2,961 | +0.08(+0.06%) |
Aug 21, 2023 | 147.63 | 148.11 | 147.14 | 148.11 | 2,173 | +1.28(+0.87%) |
Aug 18, 2023 | 145.94 | 147.06 | 145.94 | 146.83 | 3,766 | -0.87(-0.59%) |
Aug 17, 2023 | 149.70 | 149.70 | 147.36 | 147.70 | 5,813 | -1.43(-0.96%) |
Aug 16, 2023 | 150.30 | 150.71 | 149.13 | 149.13 | 2,228 | -1.92(-1.27%) |
Aug 15, 2023 | 152.21 | 152.21 | 151.05 | 151.05 | 1,747 | -1.85(-1.21%) |
Aug 14, 2023 | 152.46 | 152.90 | 152.46 | 152.90 | 725 | -0.35(-0.23%) |
Aug 11, 2023 | 153.25 | 153.25 | 153.25 | 153.25 | 532 | -1.32(-0.85%) |
Aug 10, 2023 | 155.44 | 156.94 | 154.48 | 154.57 | 2,238 | +0.97(+0.63%) |
Aug 09, 2023 | 155.29 | 155.29 | 153.59 | 153.59 | 2,384 | -1.49(-0.96%) |
Aug 08, 2023 | 154.37 | 155.09 | 154.22 | 155.09 | 2,892 | -1.49(-0.95%) |
Aug 07, 2023 | 155.62 | 156.57 | 155.62 | 156.57 | 827 | +1.18(+0.76%) |
Aug 04, 2023 | 157.14 | 157.58 | 155.34 | 155.39 | 1,417 | +0.71(+0.46%) |
Aug 03, 2023 | 153.45 | 154.89 | 153.45 | 154.68 | 9,711 | +0.32(+0.21%) |
Aug 02, 2023 | 155.67 | 155.67 | 154.36 | 154.36 | 5,512 | -2.90(-1.85%) |