Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 111.50 | 115.65 | 111.00 | 111.00 | 560 | -1.78(-1.58%) |
Oct 30, 2023 | 115.00 | 115.00 | 112.53 | 112.78 | 1,616 | -2.35(-2.04%) |
Oct 27, 2023 | 113.63 | 115.13 | 110.32 | 115.13 | 1,962 | +3.20(+2.86%) |
Oct 26, 2023 | 116.00 | 116.00 | 111.93 | 111.93 | 1,478 | -4.74(-4.06%) |
Oct 25, 2023 | 120.25 | 120.25 | 116.17 | 116.67 | 953 | -3.15(-2.63%) |
Oct 24, 2023 | 119.43 | 123.00 | 116.84 | 119.82 | 576 | -1.29(-1.07%) |
Oct 23, 2023 | 120.00 | 122.44 | 119.72 | 121.11 | 867 | +0.10(+0.08%) |
Oct 20, 2023 | 121.50 | 124.50 | 120.15 | 121.01 | 3,814 | -3.64(-2.92%) |
Oct 19, 2023 | 126.75 | 126.75 | 124.50 | 124.65 | 1,460 | -2.82(-2.21%) |
Oct 18, 2023 | 128.00 | 128.00 | 127.47 | 127.47 | 520 | -2.05(-1.58%) |
Oct 17, 2023 | 126.50 | 129.52 | 126.50 | 129.52 | 726 | -0.48(-0.37%) |
Oct 16, 2023 | 128.82 | 130.11 | 128.82 | 130.00 | 1,641 | +2.54(+1.99%) |
Oct 13, 2023 | 128.98 | 128.98 | 127.25 | 127.46 | 223 | -2.33(-1.80%) |
Oct 12, 2023 | 130.25 | 131.75 | 129.79 | 129.79 | 309 | -1.46(-1.11%) |
Oct 11, 2023 | 132.50 | 133.22 | 131.25 | 131.25 | 1,714 | +2.10(+1.63%) |
Oct 10, 2023 | 130.00 | 130.45 | 129.15 | 129.15 | 851 | +2.37(+1.87%) |
Oct 09, 2023 | 127.15 | 127.15 | 125.75 | 126.78 | 1,230 | -0.47(-0.37%) |
Oct 06, 2023 | 128.25 | 128.25 | 127.25 | 127.25 | 1,661 | +1.30(+1.03%) |
Oct 05, 2023 | 128.00 | 128.00 | 125.00 | 125.95 | 906 | -2.05(-1.60%) |
Oct 04, 2023 | 126.37 | 128.00 | 126.37 | 128.00 | 1,606 | +0.98(+0.77%) |
Oct 03, 2023 | 128.35 | 128.35 | 126.37 | 127.02 | 1,607 | -2.99(-2.30%) |
Oct 02, 2023 | 129.50 | 131.25 | 129.29 | 130.01 | 478 | -2.17(-1.64%) |
Sep 29, 2023 | 131.75 | 133.00 | 131.35 | 132.18 | 178 | +1.26(+0.96%) |
Sep 28, 2023 | 129.59 | 130.92 | 129.06 | 130.92 | 362 | +2.09(+1.62%) |
Sep 27, 2023 | 133.00 | 133.00 | 128.83 | 128.83 | 548 | -4.76(-3.57%) |
Sep 26, 2023 | 133.75 | 134.50 | 133.00 | 133.59 | 495 | -4.85(-3.51%) |
Sep 25, 2023 | 142.25 | 138.45 | 136.88 | 138.45 | 493 | -2.77(-1.96%) |
Sep 22, 2023 | 136.25 | 141.75 | 136.25 | 141.22 | 1,543 | +2.98(+2.16%) |
Sep 21, 2023 | 140.00 | 140.00 | 136.40 | 138.23 | 1,107 | -1.77(-1.26%) |
Sep 20, 2023 | 134.81 | 140.80 | 134.81 | 140.00 | 1,073 | +4.97(+3.68%) |
Sep 19, 2023 | 133.06 | 135.03 | 133.06 | 135.03 | 747 | +3.12(+2.37%) |
Sep 18, 2023 | 135.75 | 135.75 | 130.84 | 131.91 | 1,836 | -0.57(-0.43%) |
Sep 15, 2023 | 131.76 | 132.77 | 130.25 | 132.48 | 852 | -3.32(-2.44%) |
Sep 14, 2023 | 132.77 | 135.80 | 132.61 | 135.80 | 749 | -0.17(-0.13%) |
Sep 13, 2023 | 130.25 | 135.97 | 130.25 | 135.97 | 460 | +0.97(+0.72%) |
Sep 12, 2023 | 131.48 | 135.00 | 131.48 | 135.00 | 1,253 | +3.51(+2.67%) |
Sep 11, 2023 | 127.25 | 135.00 | 127.25 | 131.49 | 812 | +1.40(+1.07%) |
Sep 08, 2023 | 126.37 | 131.45 | 126.37 | 130.09 | 2,176 | +2.29(+1.79%) |
Sep 07, 2023 | 134.00 | 134.00 | 125.82 | 127.80 | 1,980 | -4.30(-3.26%) |
Sep 06, 2023 | 133.00 | 136.25 | 130.16 | 132.10 | 1,845 | -1.43(-1.07%) |
Sep 05, 2023 | 135.00 | 135.39 | 130.75 | 133.53 | 934 | -1.98(-1.46%) |
Sep 01, 2023 | 135.00 | 141.50 | 135.00 | 135.51 | 2,531 | -8.97(-6.21%) |
Aug 31, 2023 | 138.25 | 145.25 | 138.25 | 144.47 | 83 | -1.80(-1.23%) |
Aug 30, 2023 | 140.50 | 146.52 | 140.50 | 146.27 | 368 | -0.25(-0.17%) |
Aug 29, 2023 | 137.25 | 146.52 | 137.25 | 146.52 | 1,947 | +4.52(+3.18%) |
Aug 28, 2023 | 146.50 | 146.50 | 137.75 | 142.00 | 2,617 | +0.47(+0.33%) |
Aug 25, 2023 | 148.00 | 148.00 | 141.28 | 141.53 | 809 | -2.09(-1.46%) |
Aug 24, 2023 | 145.74 | 148.34 | 143.62 | 143.62 | 510 | -4.32(-2.92%) |
Aug 23, 2023 | 148.50 | 148.75 | 142.42 | 147.94 | 1,994 | +1.16(+0.79%) |
Aug 22, 2023 | 146.94 | 147.48 | 145.91 | 146.78 | 1,694 | +0.15(+0.10%) |
Aug 21, 2023 | 150.75 | 150.75 | 143.81 | 146.63 | 713 | +0.28(+0.19%) |
Aug 18, 2023 | 144.44 | 146.34 | 144.13 | 146.34 | 453 | +0.34(+0.24%) |
Aug 17, 2023 | 145.85 | 146.45 | 145.00 | 146.00 | 881 | +0.15(+0.10%) |
Aug 16, 2023 | 146.33 | 149.75 | 145.85 | 145.85 | 3,017 | -2.10(-1.42%) |
Aug 15, 2023 | 150.00 | 150.00 | 147.55 | 147.95 | 1,782 | -1.04(-0.70%) |
Aug 14, 2023 | 150.00 | 150.15 | 148.88 | 148.99 | 1,002 | -1.41(-0.94%) |
Aug 11, 2023 | 151.00 | 153.61 | 150.40 | 150.40 | 1,668 | -1.35(-0.89%) |
Aug 10, 2023 | 150.89 | 154.17 | 149.69 | 151.75 | 525 | +0.15(+0.10%) |
Aug 09, 2023 | 155.71 | 155.71 | 150.92 | 151.60 | 1,151 | +1.40(+0.93%) |
Aug 08, 2023 | 145.50 | 152.98 | 145.50 | 150.20 | 3,327 | -4.84(-3.12%) |
Aug 07, 2023 | 150.25 | 155.04 | 150.25 | 155.04 | 651 | +0.30(+0.19%) |
Aug 04, 2023 | 156.25 | 157.20 | 151.25 | 154.74 | 1,209 | -0.91(-0.58%) |
Aug 03, 2023 | 156.37 | 156.55 | 155.12 | 155.65 | 1,465 | -1.36(-0.87%) |
Aug 02, 2023 | 152.85 | 159.45 | 152.85 | 157.01 | 700 | -2.70(-1.69%) |