Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 120.35 | 122.10 | 116.90 | 121.55 | 865 | +3.65(+3.10%) |
Oct 30, 2023 | 119.55 | 123.25 | 117.90 | 117.90 | 1,873 | -0.30(-0.25%) |
Oct 27, 2023 | 123.25 | 124.30 | 118.15 | 118.20 | 895 | -1.35(-1.13%) |
Oct 26, 2023 | 122.15 | 124.20 | 119.55 | 119.55 | 791 | -0.65(-0.54%) |
Oct 25, 2023 | 121.10 | 126.15 | 120.20 | 120.20 | 736 | -6.05(-4.79%) |
Oct 24, 2023 | 121.80 | 126.25 | 120.80 | 126.25 | 736 | +3.75(+3.06%) |
Oct 23, 2023 | 122.05 | 125.75 | 122.00 | 122.50 | 1,729 | -3.50(-2.78%) |
Oct 20, 2023 | 123.30 | 126.00 | 122.50 | 126.00 | 1,229 | +0.00(+0.00%) |
Oct 19, 2023 | 125.25 | 126.25 | 122.75 | 126.00 | 1,080 | +1.25(+1.00%) |
Oct 18, 2023 | 121.75 | 124.75 | 121.00 | 124.75 | 1,205 | +3.00(+2.46%) |
Oct 17, 2023 | 124.45 | 125.00 | 121.50 | 121.75 | 1,962 | -2.75(-2.21%) |
Oct 16, 2023 | 123.80 | 127.25 | 123.80 | 124.50 | 1,720 | +0.25(+0.20%) |
Oct 13, 2023 | 125.80 | 127.70 | 124.25 | 124.25 | 279 | -1.50(-1.19%) |
Oct 12, 2023 | 129.50 | 129.75 | 125.55 | 125.75 | 738 | -2.00(-1.57%) |
Oct 11, 2023 | 129.05 | 130.95 | 127.50 | 127.75 | 577 | +0.75(+0.59%) |
Oct 10, 2023 | 127.30 | 129.95 | 126.75 | 127.00 | 481 | +2.25(+1.80%) |
Oct 09, 2023 | 128.00 | 128.25 | 124.75 | 124.75 | 682 | -1.25(-0.99%) |
Oct 06, 2023 | 126.80 | 128.92 | 126.00 | 126.00 | 843 | -3.25(-2.51%) |
Oct 05, 2023 | 130.30 | 132.75 | 129.00 | 129.25 | 466 | +2.00(+1.57%) |
Oct 04, 2023 | 130.00 | 130.75 | 127.00 | 127.25 | 232 | +2.00(+1.60%) |
Oct 03, 2023 | 127.50 | 128.50 | 125.25 | 125.25 | 525 | +0.75(+0.60%) |
Oct 02, 2023 | 124.95 | 124.95 | 121.25 | 124.50 | 649 | -3.85(-3.00%) |
Sep 29, 2023 | 128.45 | 128.95 | 125.25 | 128.35 | 478 | +1.62(+1.28%) |
Sep 28, 2023 | 127.70 | 128.50 | 125.50 | 126.72 | 592 | -0.65(-0.51%) |
Sep 27, 2023 | 127.30 | 129.25 | 125.25 | 127.38 | 1,145 | -3.62(-2.77%) |
Sep 26, 2023 | 129.88 | 133.75 | 127.50 | 131.00 | 619 | -2.20(-1.65%) |
Sep 25, 2023 | 128.50 | 133.30 | 127.90 | 133.20 | 528 | -1.25(-0.93%) |
Sep 22, 2023 | 131.80 | 134.65 | 129.30 | 134.45 | 484 | +4.55(+3.50%) |
Sep 21, 2023 | 135.25 | 136.55 | 129.90 | 129.90 | 303 | -3.60(-2.70%) |
Sep 20, 2023 | 134.80 | 139.15 | 133.30 | 133.50 | 537 | +0.90(+0.68%) |
Sep 19, 2023 | 133.15 | 138.00 | 132.50 | 132.60 | 492 | -0.05(-0.04%) |
Sep 18, 2023 | 135.05 | 138.40 | 131.75 | 132.65 | 1,003 | -0.85(-0.64%) |
Sep 15, 2023 | 141.30 | 141.30 | 133.50 | 133.50 | 383 | -5.85(-4.20%) |
Sep 14, 2023 | 135.05 | 139.40 | 133.70 | 139.35 | 613 | -0.30(-0.21%) |
Sep 13, 2023 | 136.15 | 140.25 | 134.65 | 139.65 | 570 | +2.79(+2.04%) |
Sep 12, 2023 | 137.85 | 141.05 | 136.86 | 136.86 | 165 | +0.91(+0.67%) |
Sep 11, 2023 | 143.40 | 143.40 | 135.70 | 135.95 | 401 | -4.50(-3.20%) |
Sep 08, 2023 | 139.95 | 140.70 | 138.45 | 140.45 | 706 | +0.00(+0.00%) |
Sep 07, 2023 | 140.30 | 140.45 | 138.45 | 140.45 | 686 | -3.65(-2.53%) |
Sep 06, 2023 | 139.65 | 144.10 | 138.35 | 144.10 | 255 | +5.85(+4.23%) |
Sep 05, 2023 | 142.70 | 143.60 | 137.30 | 138.25 | 316 | -7.35(-5.05%) |
Sep 01, 2023 | 145.18 | 147.00 | 141.25 | 145.60 | 326 | +2.15(+1.50%) |
Aug 31, 2023 | 147.80 | 150.75 | 143.45 | 143.45 | 280 | -2.30(-1.58%) |
Aug 30, 2023 | 150.40 | 151.45 | 145.75 | 145.75 | 234 | -2.38(-1.60%) |
Aug 29, 2023 | 146.50 | 150.65 | 145.20 | 148.12 | 413 | -3.03(-2.00%) |
Aug 28, 2023 | 149.95 | 151.15 | 145.50 | 151.15 | 375 | +6.15(+4.24%) |
Aug 25, 2023 | 149.05 | 150.20 | 144.55 | 145.00 | 568 | +2.10(+1.47%) |
Aug 24, 2023 | 147.25 | 148.85 | 142.80 | 142.90 | 1,536 | -6.40(-4.29%) |
Aug 23, 2023 | 148.80 | 150.10 | 143.60 | 149.30 | 1,290 | +1.90(+1.29%) |
Aug 22, 2023 | 143.35 | 147.65 | 141.65 | 147.40 | 389 | -1.55(-1.04%) |
Aug 21, 2023 | 148.45 | 148.95 | 143.25 | 148.95 | 477 | +4.45(+3.08%) |
Aug 18, 2023 | 145.00 | 150.80 | 144.35 | 144.50 | 204 | +2.45(+1.72%) |
Aug 17, 2023 | 146.85 | 148.25 | 142.05 | 142.05 | 685 | -6.00(-4.05%) |
Aug 16, 2023 | 147.70 | 149.20 | 143.20 | 148.05 | 166 | +1.45(+0.99%) |
Aug 15, 2023 | 148.25 | 153.91 | 146.60 | 146.60 | 207 | -2.45(-1.64%) |
Aug 14, 2023 | 147.70 | 151.15 | 143.85 | 149.05 | 320 | +5.65(+3.94%) |
Aug 11, 2023 | 144.40 | 149.20 | 143.20 | 143.40 | 399 | -2.45(-1.68%) |
Aug 10, 2023 | 150.95 | 153.55 | 144.90 | 145.85 | 273 | -5.20(-3.44%) |
Aug 09, 2023 | 150.00 | 151.25 | 145.40 | 151.05 | 17,459 | +0.05(+0.03%) |
Aug 08, 2023 | 149.00 | 151.15 | 148.85 | 151.00 | 177 | -1.30(-0.85%) |
Aug 07, 2023 | 150.50 | 152.45 | 146.85 | 152.30 | 142 | +2.95(+1.98%) |
Aug 04, 2023 | 148.05 | 149.50 | 146.80 | 149.35 | 647 | -1.80(-1.19%) |
Aug 03, 2023 | 149.30 | 151.20 | 145.50 | 151.15 | 305 | -0.45(-0.30%) |
Aug 02, 2023 | 147.45 | 151.65 | 146.00 | 151.60 | 148 | +4.90(+3.34%) |