Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 132.46 | 134.67 | 132.46 | 132.81 | 329,570 | +1.43(+1.09%) |
Oct 30, 2023 | 129.23 | 132.80 | 128.40 | 131.38 | 391,217 | +3.12(+2.43%) |
Oct 27, 2023 | 128.31 | 129.64 | 126.89 | 128.26 | 260,767 | +0.06(+0.05%) |
Oct 26, 2023 | 128.54 | 130.02 | 126.48 | 128.20 | 284,807 | +1.09(+0.86%) |
Oct 25, 2023 | 124.78 | 128.29 | 124.16 | 127.12 | 250,087 | +1.55(+1.23%) |
Oct 24, 2023 | 130.46 | 131.27 | 123.59 | 125.57 | 442,846 | -6.60(-4.99%) |
Oct 23, 2023 | 131.47 | 134.02 | 131.41 | 132.17 | 266,550 | +0.64(+0.49%) |
Oct 20, 2023 | 133.33 | 133.72 | 130.06 | 131.53 | 258,805 | -1.18(-0.89%) |
Oct 19, 2023 | 134.00 | 136.29 | 132.23 | 132.71 | 221,247 | -1.29(-0.96%) |
Oct 18, 2023 | 135.99 | 136.55 | 133.34 | 134.00 | 132,577 | -3.90(-2.83%) |
Oct 17, 2023 | 137.37 | 139.84 | 137.37 | 137.90 | 219,138 | -0.52(-0.37%) |
Oct 16, 2023 | 137.00 | 139.11 | 136.48 | 138.42 | 157,711 | +3.69(+2.74%) |
Oct 13, 2023 | 136.41 | 137.49 | 134.21 | 134.73 | 155,507 | -2.30(-1.68%) |
Oct 12, 2023 | 141.00 | 144.20 | 135.44 | 137.03 | 224,492 | -3.92(-2.78%) |
Oct 11, 2023 | 143.14 | 144.53 | 140.09 | 140.95 | 182,151 | -1.71(-1.20%) |
Oct 10, 2023 | 139.26 | 143.13 | 138.36 | 142.66 | 513,675 | +3.93(+2.83%) |
Oct 09, 2023 | 138.72 | 140.08 | 138.31 | 138.74 | 326,225 | -1.66(-1.19%) |
Oct 06, 2023 | 144.19 | 144.35 | 138.90 | 140.40 | 397,868 | -5.26(-3.61%) |
Oct 05, 2023 | 145.93 | 147.26 | 145.39 | 145.66 | 222,945 | -0.56(-0.38%) |
Oct 04, 2023 | 144.60 | 147.16 | 143.24 | 146.21 | 234,881 | +1.04(+0.71%) |
Oct 03, 2023 | 147.78 | 148.88 | 144.89 | 145.18 | 218,992 | -2.88(-1.94%) |
Oct 02, 2023 | 147.91 | 149.72 | 147.54 | 148.05 | 198,156 | -1.06(-0.71%) |
Sep 29, 2023 | 150.93 | 150.93 | 148.67 | 149.12 | 187,091 | -0.88(-0.58%) |
Sep 28, 2023 | 148.68 | 150.16 | 146.92 | 150.00 | 160,996 | +1.52(+1.03%) |
Sep 27, 2023 | 147.28 | 148.50 | 146.45 | 148.47 | 137,664 | +2.81(+1.93%) |
Sep 26, 2023 | 146.60 | 148.47 | 145.63 | 145.66 | 154,388 | -1.62(-1.10%) |
Sep 25, 2023 | 145.33 | 147.75 | 146.98 | 147.29 | 108,287 | +1.13(+0.78%) |
Sep 22, 2023 | 146.59 | 147.57 | 146.00 | 146.15 | 160,004 | +0.34(+0.23%) |
Sep 21, 2023 | 149.07 | 149.07 | 145.75 | 145.81 | 211,206 | -4.40(-2.93%) |
Sep 20, 2023 | 152.90 | 153.97 | 149.99 | 150.21 | 119,435 | -1.59(-1.05%) |
Sep 19, 2023 | 151.33 | 152.71 | 150.65 | 151.81 | 112,292 | +0.10(+0.07%) |
Sep 18, 2023 | 151.92 | 153.00 | 150.80 | 151.71 | 159,042 | +0.41(+0.27%) |
Sep 15, 2023 | 155.69 | 155.69 | 150.43 | 151.30 | 715,277 | -4.78(-3.06%) |
Sep 14, 2023 | 153.56 | 156.63 | 153.16 | 156.08 | 142,565 | +3.45(+2.26%) |
Sep 13, 2023 | 155.99 | 155.99 | 152.01 | 152.62 | 167,243 | -3.72(-2.38%) |
Sep 12, 2023 | 156.99 | 158.22 | 156.04 | 156.34 | 104,120 | -1.64(-1.04%) |
Sep 11, 2023 | 155.30 | 158.91 | 154.92 | 157.99 | 138,474 | +4.41(+2.87%) |
Sep 08, 2023 | 154.26 | 155.64 | 153.54 | 153.58 | 104,117 | -1.12(-0.73%) |
Sep 07, 2023 | 156.06 | 156.06 | 153.23 | 154.70 | 112,485 | -1.13(-0.73%) |
Sep 06, 2023 | 156.69 | 158.10 | 154.82 | 155.84 | 118,797 | -0.23(-0.15%) |
Sep 05, 2023 | 161.15 | 161.61 | 155.56 | 156.07 | 151,802 | -6.36(-3.92%) |
Sep 01, 2023 | 160.13 | 162.99 | 159.64 | 162.43 | 156,779 | +3.40(+2.14%) |
Aug 31, 2023 | 157.91 | 160.16 | 157.91 | 159.02 | 132,564 | +1.06(+0.67%) |
Aug 30, 2023 | 156.85 | 159.56 | 156.85 | 157.96 | 91,444 | +0.54(+0.34%) |
Aug 29, 2023 | 153.03 | 157.91 | 152.99 | 157.42 | 109,870 | +3.51(+2.28%) |
Aug 28, 2023 | 154.09 | 156.23 | 153.41 | 153.91 | 119,962 | +0.57(+0.37%) |
Aug 25, 2023 | 153.13 | 154.53 | 150.78 | 153.34 | 150,995 | +0.78(+0.51%) |
Aug 24, 2023 | 154.31 | 155.79 | 152.47 | 152.56 | 103,811 | -3.07(-1.97%) |
Aug 23, 2023 | 153.96 | 156.49 | 152.65 | 155.63 | 110,215 | +3.02(+1.98%) |
Aug 22, 2023 | 152.28 | 153.87 | 151.94 | 152.61 | 110,401 | +0.83(+0.54%) |
Aug 21, 2023 | 151.68 | 152.40 | 148.53 | 151.79 | 143,860 | -0.30(-0.20%) |
Aug 18, 2023 | 149.75 | 152.95 | 149.74 | 152.09 | 143,367 | +1.94(+1.29%) |
Aug 17, 2023 | 156.18 | 156.28 | 149.69 | 150.14 | 129,199 | -5.71(-3.67%) |
Aug 16, 2023 | 156.21 | 157.76 | 154.53 | 155.86 | 105,724 | -0.06(-0.04%) |
Aug 15, 2023 | 156.00 | 156.25 | 154.34 | 155.92 | 113,000 | +0.10(+0.06%) |
Aug 14, 2023 | 155.98 | 156.78 | 154.52 | 155.82 | 108,868 | -0.15(-0.10%) |
Aug 11, 2023 | 154.94 | 157.00 | 154.94 | 155.97 | 112,532 | +1.66(+1.08%) |
Aug 10, 2023 | 155.19 | 156.77 | 153.42 | 154.31 | 175,329 | -0.88(-0.56%) |
Aug 09, 2023 | 155.26 | 156.61 | 154.00 | 155.18 | 131,482 | +0.31(+0.20%) |
Aug 08, 2023 | 154.80 | 155.54 | 152.15 | 154.87 | 128,163 | -1.45(-0.93%) |
Aug 07, 2023 | 154.65 | 156.50 | 154.65 | 156.33 | 108,372 | +1.76(+1.14%) |
Aug 04, 2023 | 154.57 | 155.77 | 153.43 | 154.56 | 158,299 | +1.13(+0.74%) |
Aug 03, 2023 | 156.72 | 156.72 | 153.18 | 153.43 | 228,528 | -3.36(-2.15%) |
Aug 02, 2023 | 156.09 | 157.47 | 154.82 | 156.79 | 146,998 | -0.48(-0.30%) |