Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 136.87 | 137.57 | 136.13 | 137.43 | 396,060 | +0.58(+0.42%) |
Oct 30, 2023 | 136.05 | 137.29 | 135.93 | 136.85 | 279,463 | +1.47(+1.09%) |
Oct 27, 2023 | 136.39 | 136.53 | 134.91 | 135.38 | 470,833 | -0.12(-0.09%) |
Oct 26, 2023 | 137.38 | 137.38 | 135.37 | 135.50 | 318,827 | -2.24(-1.63%) |
Oct 25, 2023 | 139.59 | 139.81 | 137.72 | 137.74 | 287,978 | -2.12(-1.52%) |
Oct 24, 2023 | 139.06 | 140.22 | 138.92 | 139.86 | 636,747 | +1.36(+0.98%) |
Oct 23, 2023 | 137.65 | 139.70 | 137.48 | 138.50 | 898,454 | +0.42(+0.30%) |
Oct 20, 2023 | 139.41 | 139.90 | 138.03 | 138.08 | 530,675 | -1.51(-1.08%) |
Oct 19, 2023 | 141.14 | 141.80 | 139.37 | 139.59 | 543,875 | -0.93(-0.66%) |
Oct 18, 2023 | 141.53 | 142.19 | 140.20 | 140.52 | 361,555 | -1.80(-1.26%) |
Oct 17, 2023 | 141.09 | 142.93 | 141.07 | 142.32 | 348,418 | -0.15(-0.11%) |
Oct 16, 2023 | 141.35 | 142.83 | 141.35 | 142.47 | 304,547 | +1.66(+1.18%) |
Oct 13, 2023 | 141.98 | 142.48 | 140.33 | 140.81 | 223,115 | -0.94(-0.66%) |
Oct 12, 2023 | 142.85 | 143.07 | 140.93 | 141.75 | 439,351 | -0.95(-0.67%) |
Oct 11, 2023 | 142.55 | 142.81 | 141.71 | 142.70 | 227,165 | +0.48(+0.34%) |
Oct 10, 2023 | 141.56 | 143.26 | 141.50 | 142.22 | 356,450 | +0.88(+0.62%) |
Oct 09, 2023 | 139.84 | 141.49 | 139.75 | 141.34 | 493,264 | +0.83(+0.59%) |
Oct 06, 2023 | 137.45 | 140.83 | 137.27 | 140.51 | 921,017 | +2.06(+1.49%) |
Oct 05, 2023 | 138.56 | 138.99 | 137.60 | 138.45 | 1,911,171 | -0.22(-0.16%) |
Oct 04, 2023 | 137.63 | 138.88 | 137.31 | 138.67 | 555,176 | +1.12(+0.81%) |
Oct 03, 2023 | 138.81 | 139.75 | 137.09 | 137.55 | 312,958 | -2.21(-1.58%) |
Oct 02, 2023 | 139.71 | 140.30 | 138.80 | 139.76 | 354,328 | +0.06(+0.04%) |
Sep 29, 2023 | 141.38 | 141.50 | 139.33 | 139.70 | 748,830 | -0.64(-0.46%) |
Sep 28, 2023 | 139.11 | 140.94 | 139.11 | 140.34 | 225,662 | +1.13(+0.81%) |
Sep 27, 2023 | 139.45 | 139.81 | 137.95 | 139.21 | 327,525 | +0.27(+0.19%) |
Sep 26, 2023 | 139.42 | 139.96 | 138.72 | 138.94 | 226,990 | -1.94(-1.38%) |
Sep 25, 2023 | 139.76 | 140.91 | 140.20 | 140.88 | 629,354 | +0.47(+0.33%) |
Sep 22, 2023 | 140.45 | 141.41 | 140.30 | 140.41 | 398,431 | +0.30(+0.21%) |
Sep 21, 2023 | 141.46 | 141.93 | 140.10 | 140.11 | 229,897 | -2.54(-1.78%) |
Sep 20, 2023 | 144.29 | 144.74 | 142.62 | 142.65 | 288,554 | -1.46(-1.01%) |
Sep 19, 2023 | 143.77 | 144.25 | 143.19 | 144.11 | 196,048 | -0.18(-0.12%) |
Sep 18, 2023 | 143.58 | 144.75 | 143.58 | 144.29 | 376,960 | +0.30(+0.21%) |
Sep 15, 2023 | 146.02 | 146.19 | 143.99 | 143.99 | 226,541 | -2.65(-1.81%) |
Sep 14, 2023 | 146.12 | 146.81 | 145.68 | 146.64 | 249,790 | +1.19(+0.82%) |
Sep 13, 2023 | 145.15 | 145.96 | 145.00 | 145.45 | 284,202 | +0.10(+0.07%) |
Sep 12, 2023 | 145.76 | 146.20 | 145.25 | 145.35 | 246,368 | -1.37(-0.93%) |
Sep 11, 2023 | 146.53 | 146.85 | 145.89 | 146.72 | 378,751 | +0.84(+0.58%) |
Sep 08, 2023 | 145.65 | 146.46 | 145.57 | 145.88 | 273,631 | +0.21(+0.14%) |
Sep 07, 2023 | 145.16 | 145.88 | 145.01 | 145.67 | 414,698 | -0.44(-0.30%) |
Sep 06, 2023 | 146.27 | 146.45 | 145.27 | 146.11 | 327,287 | -0.41(-0.28%) |
Sep 05, 2023 | 147.22 | 147.23 | 146.32 | 146.52 | 667,941 | -0.74(-0.50%) |
Sep 01, 2023 | 147.96 | 148.17 | 146.65 | 147.26 | 268,353 | +0.06(+0.04%) |
Aug 31, 2023 | 147.47 | 148.00 | 147.18 | 147.20 | 369,887 | -0.04(-0.03%) |
Aug 30, 2023 | 146.72 | 147.66 | 146.65 | 147.24 | 263,967 | +0.46(+0.31%) |
Aug 29, 2023 | 144.16 | 146.83 | 144.16 | 146.78 | 534,439 | +2.39(+1.66%) |
Aug 28, 2023 | 143.91 | 144.52 | 143.59 | 144.39 | 273,680 | +1.23(+0.86%) |
Aug 25, 2023 | 142.70 | 143.73 | 141.42 | 143.16 | 693,344 | +0.82(+0.58%) |
Aug 24, 2023 | 145.51 | 145.96 | 142.33 | 142.34 | 333,172 | -2.37(-1.64%) |
Aug 23, 2023 | 142.96 | 144.90 | 142.96 | 144.71 | 368,072 | +1.80(+1.26%) |
Aug 22, 2023 | 144.00 | 144.15 | 142.74 | 142.91 | 295,131 | -0.61(-0.43%) |
Aug 21, 2023 | 142.23 | 143.73 | 142.03 | 143.52 | 683,394 | +1.55(+1.09%) |
Aug 18, 2023 | 140.55 | 142.32 | 140.55 | 141.97 | 451,308 | +0.38(+0.27%) |
Aug 17, 2023 | 143.76 | 144.06 | 141.59 | 141.59 | 231,530 | -1.88(-1.31%) |
Aug 16, 2023 | 144.63 | 145.27 | 143.47 | 143.47 | 650,743 | -1.43(-0.99%) |
Aug 15, 2023 | 145.22 | 145.63 | 144.61 | 144.90 | 264,050 | -0.85(-0.58%) |
Aug 14, 2023 | 143.69 | 145.75 | 143.69 | 145.75 | 441,261 | +1.75(+1.22%) |
Aug 11, 2023 | 143.73 | 144.51 | 143.57 | 144.00 | 251,218 | -0.61(-0.42%) |
Aug 10, 2023 | 144.93 | 146.38 | 144.02 | 144.61 | 322,452 | +0.08(+0.06%) |
Aug 09, 2023 | 145.64 | 145.87 | 144.26 | 144.53 | 245,657 | -1.31(-0.90%) |
Aug 08, 2023 | 145.57 | 146.10 | 145.09 | 145.84 | 224,834 | -0.29(-0.20%) |
Aug 07, 2023 | 144.80 | 146.13 | 144.80 | 146.13 | 229,123 | +1.94(+1.35%) |
Aug 04, 2023 | 144.92 | 146.08 | 144.06 | 144.19 | 339,476 | -0.11(-0.08%) |
Aug 03, 2023 | 143.59 | 145.09 | 143.59 | 144.30 | 314,315 | -0.04(-0.03%) |
Aug 02, 2023 | 145.78 | 145.99 | 144.12 | 144.34 | 366,481 | -2.43(-1.66%) |