Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 137.76 | 138.98 | 136.72 | 138.11 | 132,629 | +0.94(+0.68%) |
Oct 30, 2023 | 138.98 | 138.98 | 136.74 | 137.17 | 85,709 | -0.28(-0.20%) |
Oct 27, 2023 | 136.62 | 138.35 | 134.94 | 137.45 | 124,485 | +0.26(+0.19%) |
Oct 26, 2023 | 138.46 | 140.03 | 136.47 | 137.19 | 129,221 | +0.48(+0.35%) |
Oct 25, 2023 | 136.64 | 139.60 | 134.84 | 136.71 | 198,897 | +0.24(+0.18%) |
Oct 24, 2023 | 136.52 | 136.64 | 134.60 | 136.47 | 155,833 | +1.30(+0.96%) |
Oct 23, 2023 | 136.50 | 137.29 | 133.63 | 135.18 | 256,844 | -1.33(-0.97%) |
Oct 20, 2023 | 140.29 | 141.33 | 135.25 | 136.50 | 540,912 | -1.88(-1.36%) |
Oct 19, 2023 | 139.85 | 144.54 | 136.82 | 138.39 | 418,322 | +4.03(+3.00%) |
Oct 18, 2023 | 138.22 | 138.55 | 134.21 | 134.36 | 173,258 | -5.01(-3.60%) |
Oct 17, 2023 | 136.06 | 140.22 | 136.03 | 139.38 | 207,756 | +2.64(+1.93%) |
Oct 16, 2023 | 135.98 | 137.36 | 134.23 | 136.73 | 183,853 | +1.15(+0.85%) |
Oct 13, 2023 | 139.38 | 139.46 | 134.89 | 135.59 | 177,025 | -3.87(-2.77%) |
Oct 12, 2023 | 141.66 | 142.68 | 138.57 | 139.46 | 201,119 | -1.42(-1.01%) |
Oct 11, 2023 | 142.21 | 143.66 | 139.85 | 140.88 | 131,172 | -1.87(-1.31%) |
Oct 10, 2023 | 143.00 | 145.34 | 141.66 | 142.75 | 98,492 | +0.18(+0.13%) |
Oct 09, 2023 | 141.99 | 143.27 | 140.59 | 142.57 | 67,823 | +0.04(+0.03%) |
Oct 06, 2023 | 141.66 | 144.33 | 140.44 | 142.53 | 113,878 | +0.63(+0.44%) |
Oct 05, 2023 | 141.90 | 143.27 | 140.30 | 141.91 | 138,416 | -0.12(-0.08%) |
Oct 04, 2023 | 141.64 | 143.32 | 140.05 | 142.03 | 110,623 | +0.18(+0.13%) |
Oct 03, 2023 | 141.78 | 142.23 | 140.64 | 141.85 | 138,740 | -0.61(-0.43%) |
Oct 02, 2023 | 142.44 | 142.65 | 140.61 | 142.46 | 280,979 | -0.96(-0.67%) |
Sep 29, 2023 | 147.54 | 148.09 | 138.57 | 143.41 | 467,498 | -11.58(-7.47%) |
Sep 28, 2023 | 152.00 | 156.93 | 152.00 | 155.00 | 154,505 | +3.14(+2.07%) |
Sep 27, 2023 | 151.00 | 152.71 | 150.58 | 151.85 | 111,889 | +1.93(+1.29%) |
Sep 26, 2023 | 150.96 | 152.01 | 149.54 | 149.92 | 98,526 | -1.56(-1.03%) |
Sep 25, 2023 | 150.96 | 152.08 | 150.91 | 151.49 | 105,473 | -0.39(-0.26%) |
Sep 22, 2023 | 152.17 | 152.91 | 151.57 | 151.88 | 100,123 | -0.24(-0.16%) |
Sep 21, 2023 | 156.05 | 156.05 | 152.11 | 152.11 | 154,272 | -5.15(-3.28%) |
Sep 20, 2023 | 158.98 | 160.19 | 157.26 | 157.27 | 69,725 | -1.06(-0.67%) |
Sep 19, 2023 | 161.41 | 161.41 | 157.65 | 158.32 | 121,141 | -2.83(-1.76%) |
Sep 18, 2023 | 160.70 | 163.21 | 159.70 | 161.16 | 114,703 | +0.84(+0.52%) |
Sep 15, 2023 | 158.82 | 161.45 | 157.13 | 160.32 | 573,508 | +1.47(+0.92%) |
Sep 14, 2023 | 158.95 | 160.20 | 157.92 | 158.85 | 121,438 | +0.62(+0.39%) |
Sep 13, 2023 | 159.94 | 160.96 | 158.01 | 158.24 | 109,530 | -1.70(-1.07%) |
Sep 12, 2023 | 159.72 | 162.07 | 159.72 | 159.94 | 99,239 | -1.34(-0.83%) |
Sep 11, 2023 | 161.31 | 162.06 | 158.92 | 161.28 | 117,050 | +1.16(+0.72%) |
Sep 08, 2023 | 162.26 | 162.26 | 159.48 | 160.12 | 108,479 | -1.88(-1.16%) |
Sep 07, 2023 | 163.03 | 164.14 | 160.62 | 162.00 | 121,897 | -1.15(-0.70%) |
Sep 06, 2023 | 161.91 | 164.26 | 161.48 | 163.15 | 116,783 | +1.72(+1.06%) |
Sep 05, 2023 | 166.26 | 166.39 | 157.07 | 161.43 | 135,800 | -5.66(-3.39%) |
Sep 01, 2023 | 166.62 | 167.96 | 166.17 | 167.10 | 97,607 | +1.55(+0.93%) |
Aug 31, 2023 | 165.93 | 167.76 | 165.34 | 165.55 | 128,884 | -0.04(-0.02%) |
Aug 30, 2023 | 165.33 | 168.16 | 165.33 | 165.59 | 91,493 | +0.26(+0.16%) |
Aug 29, 2023 | 164.83 | 165.47 | 163.98 | 165.33 | 277,089 | +0.16(+0.10%) |
Aug 28, 2023 | 162.71 | 165.57 | 162.71 | 165.17 | 77,426 | +2.99(+1.84%) |
Aug 25, 2023 | 162.07 | 163.27 | 160.59 | 162.18 | 72,596 | +1.62(+1.01%) |
Aug 24, 2023 | 162.05 | 163.88 | 160.08 | 160.56 | 96,803 | -1.50(-0.92%) |
Aug 23, 2023 | 159.98 | 163.28 | 158.32 | 162.05 | 111,996 | +2.81(+1.76%) |
Aug 22, 2023 | 159.23 | 160.78 | 157.52 | 159.25 | 81,620 | -0.24(-0.15%) |
Aug 21, 2023 | 158.72 | 160.76 | 158.34 | 159.49 | 106,055 | +0.77(+0.48%) |
Aug 18, 2023 | 157.99 | 160.17 | 155.52 | 158.72 | 153,324 | -0.40(-0.25%) |
Aug 17, 2023 | 162.96 | 164.36 | 158.93 | 159.12 | 125,946 | -4.05(-2.48%) |
Aug 16, 2023 | 167.60 | 168.73 | 162.97 | 163.17 | 147,451 | -4.32(-2.58%) |
Aug 15, 2023 | 168.70 | 170.03 | 166.51 | 167.49 | 167,022 | -1.23(-0.73%) |
Aug 14, 2023 | 167.29 | 168.91 | 166.37 | 168.72 | 158,656 | +2.70(+1.62%) |
Aug 11, 2023 | 163.37 | 166.09 | 162.74 | 166.02 | 169,892 | +2.67(+1.63%) |
Aug 10, 2023 | 161.68 | 164.32 | 161.63 | 163.36 | 136,924 | +2.09(+1.30%) |
Aug 09, 2023 | 161.30 | 161.47 | 158.24 | 161.27 | 168,427 | -0.43(-0.26%) |
Aug 08, 2023 | 164.10 | 163.91 | 158.78 | 161.69 | 177,264 | -2.80(-1.70%) |
Aug 07, 2023 | 165.77 | 167.14 | 163.92 | 164.49 | 103,323 | +0.05(+0.03%) |
Aug 04, 2023 | 161.99 | 166.13 | 160.31 | 164.44 | 285,755 | +1.62(+1.00%) |
Aug 03, 2023 | 161.29 | 163.47 | 160.97 | 162.82 | 103,567 | +0.13(+0.08%) |
Aug 02, 2023 | 161.54 | 164.36 | 160.81 | 162.69 | 118,246 | +0.85(+0.52%) |