Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 149.62 | 150.81 | 148.43 | 150.42 | 140,443 | +1.27(+0.85%) |
Oct 30, 2023 | 146.81 | 149.63 | 145.20 | 149.15 | 117,580 | +3.79(+2.61%) |
Oct 27, 2023 | 145.71 | 146.06 | 145.04 | 145.36 | 90,653 | -0.51(-0.35%) |
Oct 26, 2023 | 146.73 | 147.76 | 145.63 | 145.87 | 96,418 | -0.84(-0.57%) |
Oct 25, 2023 | 145.03 | 148.10 | 145.03 | 146.71 | 97,893 | +1.01(+0.69%) |
Oct 24, 2023 | 146.60 | 147.38 | 145.38 | 145.70 | 61,800 | -1.04(-0.71%) |
Oct 23, 2023 | 145.02 | 147.35 | 144.95 | 146.74 | 92,620 | +1.42(+0.98%) |
Oct 20, 2023 | 145.27 | 146.79 | 144.41 | 145.32 | 137,048 | -0.69(-0.47%) |
Oct 19, 2023 | 147.41 | 148.29 | 145.58 | 146.01 | 103,612 | -1.92(-1.30%) |
Oct 18, 2023 | 149.62 | 150.25 | 147.93 | 147.93 | 135,919 | -2.42(-1.61%) |
Oct 17, 2023 | 149.75 | 151.05 | 148.68 | 150.35 | 79,057 | -0.39(-0.26%) |
Oct 16, 2023 | 149.86 | 151.43 | 148.47 | 150.74 | 95,230 | +1.05(+0.70%) |
Oct 13, 2023 | 152.17 | 153.28 | 149.58 | 149.69 | 114,538 | -1.86(-1.23%) |
Oct 12, 2023 | 150.84 | 152.02 | 150.21 | 151.55 | 77,233 | +0.70(+0.46%) |
Oct 11, 2023 | 149.52 | 151.22 | 148.97 | 150.85 | 170,021 | +0.77(+0.51%) |
Oct 10, 2023 | 150.80 | 151.73 | 149.95 | 150.08 | 159,416 | -0.42(-0.28%) |
Oct 06, 2023 | 150.50 | 0 | -1.50(-0.99%) | |||
Oct 05, 2023 | 152.28 | 153.49 | 151.17 | 152.00 | 151,293 | -0.78(-0.51%) |
Oct 04, 2023 | 151.94 | 153.90 | 150.44 | 152.78 | 128,878 | +1.44(+0.95%) |
Oct 03, 2023 | 150.57 | 152.98 | 150.05 | 151.34 | 131,824 | -0.10(-0.07%) |
Oct 02, 2023 | 150.24 | 152.37 | 150.00 | 151.44 | 99,026 | +0.81(+0.54%) |
Sep 29, 2023 | 152.37 | 152.67 | 150.19 | 150.63 | 145,220 | -1.33(-0.88%) |
Sep 28, 2023 | 148.94 | 151.98 | 148.94 | 151.96 | 139,236 | +3.06(+2.06%) |
Sep 27, 2023 | 150.49 | 152.50 | 146.77 | 148.90 | 129,175 | -0.95(-0.63%) |
Sep 26, 2023 | 149.66 | 151.28 | 149.34 | 149.85 | 112,620 | -0.34(-0.23%) |
Sep 25, 2023 | 150.95 | 151.58 | 150.16 | 150.19 | 127,777 | -0.91(-0.60%) |
Sep 22, 2023 | 152.28 | 153.15 | 151.00 | 151.10 | 109,024 | -1.30(-0.85%) |
Sep 21, 2023 | 153.92 | 154.53 | 151.96 | 152.40 | 164,137 | -1.55(-1.01%) |
Sep 20, 2023 | 152.99 | 154.29 | 152.42 | 153.95 | 76,691 | +1.25(+0.82%) |
Sep 19, 2023 | 154.37 | 155.71 | 152.67 | 152.70 | 109,002 | -2.69(-1.73%) |
Sep 18, 2023 | 154.68 | 155.55 | 153.20 | 155.39 | 128,319 | +0.78(+0.50%) |
Sep 15, 2023 | 152.73 | 156.05 | 152.73 | 154.61 | 672,275 | -1.26(-0.81%) |
Sep 14, 2023 | 154.66 | 156.11 | 154.08 | 155.87 | 147,319 | +1.29(+0.83%) |
Sep 13, 2023 | 153.00 | 154.96 | 152.52 | 154.58 | 213,547 | +1.71(+1.12%) |
Sep 12, 2023 | 152.27 | 153.62 | 151.98 | 152.87 | 129,141 | +0.45(+0.30%) |
Sep 11, 2023 | 152.15 | 153.00 | 151.83 | 152.42 | 81,744 | +0.27(+0.18%) |
Sep 08, 2023 | 150.39 | 152.54 | 150.38 | 152.15 | 139,711 | +1.15(+0.76%) |
Sep 07, 2023 | 153.88 | 154.16 | 149.92 | 151.00 | 203,946 | -3.16(-2.05%) |
Sep 06, 2023 | 153.66 | 154.80 | 152.71 | 154.16 | 187,868 | +0.49(+0.32%) |
Sep 05, 2023 | 152.86 | 154.80 | 152.72 | 153.67 | 154,485 | +0.97(+0.64%) |
Sep 01, 2023 | 152.70 | 0 | +2.85(+1.90%) | |||
Aug 31, 2023 | 152.13 | 152.13 | 149.58 | 149.85 | 198,817 | -2.27(-1.49%) |
Aug 30, 2023 | 152.67 | 153.89 | 152.00 | 152.12 | 104,682 | -0.58(-0.38%) |
Aug 29, 2023 | 149.77 | 152.81 | 149.48 | 152.70 | 138,779 | +2.77(+1.85%) |
Aug 28, 2023 | 149.39 | 151.76 | 149.37 | 149.93 | 150,854 | +0.40(+0.27%) |
Aug 25, 2023 | 148.29 | 150.26 | 148.23 | 149.53 | 96,872 | +1.14(+0.77%) |
Aug 24, 2023 | 147.43 | 148.87 | 147.43 | 148.39 | 132,859 | +0.23(+0.16%) |
Aug 23, 2023 | 148.29 | 148.52 | 147.46 | 148.16 | 154,553 | -0.10(-0.07%) |
Aug 22, 2023 | 150.14 | 150.30 | 147.66 | 148.26 | 87,004 | -1.92(-1.28%) |
Aug 21, 2023 | 150.89 | 151.06 | 149.69 | 150.18 | 97,644 | -0.46(-0.31%) |
Aug 18, 2023 | 152.30 | 152.30 | 150.59 | 150.64 | 124,968 | -1.17(-0.77%) |
Aug 17, 2023 | 153.31 | 153.51 | 151.50 | 151.81 | 79,174 | -1.48(-0.97%) |
Aug 16, 2023 | 151.48 | 154.58 | 151.36 | 153.29 | 148,593 | +2.04(+1.35%) |
Aug 15, 2023 | 151.36 | 153.33 | 150.54 | 151.25 | 147,530 | -1.28(-0.84%) |
Aug 14, 2023 | 153.56 | 154.41 | 151.96 | 152.53 | 92,616 | -0.58(-0.38%) |
Aug 11, 2023 | 153.25 | 153.58 | 152.40 | 153.11 | 71,497 | -0.09(-0.06%) |
Aug 10, 2023 | 152.45 | 154.46 | 152.45 | 153.20 | 115,943 | -0.03(-0.02%) |
Aug 09, 2023 | 151.50 | 153.48 | 151.23 | 153.23 | 75,909 | +1.88(+1.24%) |
Aug 08, 2023 | 151.42 | 151.78 | 149.72 | 151.35 | 140,795 | +0.06(+0.04%) |
Aug 04, 2023 | 151.29 | 0 | +1.15(+0.77%) | |||
Aug 03, 2023 | 151.47 | 151.47 | 148.61 | 150.14 | 156,106 | -1.80(-1.18%) |
Aug 02, 2023 | 150.46 | 152.35 | 150.43 | 151.94 | 162,769 | +0.56(+0.37%) |