Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 138.56 | 139.16 | 138.37 | 139.16 | 5,117 | +1.08(+0.78%) |
Oct 30, 2023 | 137.56 | 138.39 | 136.95 | 138.08 | 13,149 | +1.80(+1.32%) |
Oct 27, 2023 | 138.10 | 138.10 | 136.21 | 136.28 | 2,269 | -1.59(-1.15%) |
Oct 26, 2023 | 137.91 | 138.43 | 137.78 | 137.87 | 3,110 | -0.49(-0.36%) |
Oct 25, 2023 | 138.97 | 139.03 | 138.36 | 138.36 | 3,937 | -1.73(-1.24%) |
Oct 24, 2023 | 140.39 | 140.66 | 139.50 | 140.09 | 10,350 | +1.06(+0.77%) |
Oct 23, 2023 | 139.10 | 140.26 | 139.03 | 139.03 | 4,378 | -0.96(-0.69%) |
Oct 20, 2023 | 141.27 | 141.55 | 139.95 | 139.99 | 62,979 | -1.75(-1.24%) |
Oct 19, 2023 | 143.22 | 143.56 | 141.49 | 141.74 | 23,555 | -1.24(-0.87%) |
Oct 18, 2023 | 144.28 | 144.28 | 142.82 | 142.99 | 45,129 | -1.82(-1.26%) |
Oct 17, 2023 | 143.84 | 145.42 | 143.84 | 144.81 | 19,776 | +0.52(+0.36%) |
Oct 16, 2023 | 144.37 | 144.39 | 143.83 | 144.29 | 3,750 | +1.78(+1.25%) |
Oct 13, 2023 | 143.61 | 143.61 | 142.47 | 142.51 | 7,674 | -0.32(-0.22%) |
Oct 12, 2023 | 144.15 | 144.15 | 142.33 | 142.82 | 69,467 | -1.29(-0.89%) |
Oct 11, 2023 | 144.03 | 144.16 | 143.25 | 144.11 | 6,237 | +0.27(+0.19%) |
Oct 10, 2023 | 142.95 | 144.54 | 142.95 | 143.84 | 7,906 | +1.05(+0.73%) |
Oct 09, 2023 | 141.69 | 142.81 | 141.56 | 142.79 | 9,035 | +1.12(+0.79%) |
Oct 06, 2023 | 139.76 | 142.33 | 139.52 | 141.67 | 6,500 | +1.12(+0.80%) |
Oct 05, 2023 | 140.54 | 140.66 | 139.74 | 140.55 | 6,073 | -0.25(-0.18%) |
Oct 04, 2023 | 140.46 | 140.86 | 139.45 | 140.80 | 51,643 | +0.45(+0.32%) |
Oct 03, 2023 | 141.15 | 141.53 | 140.14 | 140.35 | 11,007 | -1.88(-1.32%) |
Oct 02, 2023 | 143.40 | 143.40 | 141.46 | 142.23 | 102,029 | -0.89(-0.62%) |
Sep 29, 2023 | 144.46 | 144.46 | 142.83 | 143.12 | 10,346 | -0.66(-0.46%) |
Sep 28, 2023 | 142.89 | 144.04 | 142.89 | 143.79 | 4,244 | +0.93(+0.65%) |
Sep 27, 2023 | 143.15 | 143.21 | 141.97 | 142.86 | 4,284 | +0.17(+0.12%) |
Sep 26, 2023 | 143.39 | 143.39 | 142.55 | 142.69 | 3,773 | -1.93(-1.33%) |
Sep 25, 2023 | 143.82 | 144.62 | 144.18 | 144.62 | 3,629 | +0.52(+0.36%) |
Sep 22, 2023 | 144.77 | 144.79 | 144.08 | 144.10 | 5,001 | -0.42(-0.29%) |
Sep 21, 2023 | 146.11 | 146.11 | 144.51 | 144.51 | 5,096 | -2.16(-1.47%) |
Sep 20, 2023 | 147.64 | 148.30 | 146.68 | 146.68 | 13,333 | -0.78(-0.53%) |
Sep 19, 2023 | 147.81 | 147.81 | 147.00 | 147.46 | 7,705 | -0.33(-0.22%) |
Sep 18, 2023 | 147.98 | 148.22 | 147.77 | 147.78 | 5,648 | -0.07(-0.05%) |
Sep 15, 2023 | 148.66 | 148.91 | 147.71 | 147.86 | 7,045 | -1.33(-0.89%) |
Sep 14, 2023 | 148.57 | 149.35 | 148.57 | 149.19 | 3,834 | +1.64(+1.11%) |
Sep 13, 2023 | 147.81 | 147.86 | 147.16 | 147.55 | 3,758 | -0.25(-0.17%) |
Sep 12, 2023 | 147.13 | 148.57 | 147.13 | 147.80 | 4,771 | +0.20(+0.14%) |
Sep 11, 2023 | 147.69 | 148.13 | 147.59 | 147.59 | 2,613 | +0.56(+0.38%) |
Sep 08, 2023 | 147.28 | 147.29 | 146.92 | 147.03 | 2,996 | +0.36(+0.24%) |
Sep 07, 2023 | 146.60 | 146.88 | 146.60 | 146.68 | 3,366 | -0.35(-0.24%) |
Sep 06, 2023 | 147.49 | 147.49 | 146.32 | 147.03 | 8,465 | -0.69(-0.47%) |
Sep 05, 2023 | 148.83 | 148.83 | 147.72 | 147.72 | 2,789 | -1.41(-0.95%) |
Sep 01, 2023 | 149.22 | 149.22 | 148.94 | 149.13 | 2,669 | +0.65(+0.44%) |
Aug 31, 2023 | 148.49 | 148.83 | 148.44 | 148.48 | 8,053 | -0.12(-0.08%) |
Aug 30, 2023 | 148.88 | 148.92 | 148.60 | 148.60 | 2,765 | +0.27(+0.18%) |
Aug 29, 2023 | 146.57 | 148.34 | 146.57 | 148.34 | 6,404 | +1.69(+1.15%) |
Aug 28, 2023 | 146.11 | 146.80 | 146.11 | 146.65 | 2,203 | +1.00(+0.69%) |
Aug 25, 2023 | 144.32 | 145.65 | 144.32 | 145.65 | 1,451 | +0.52(+0.36%) |
Aug 24, 2023 | 146.38 | 146.98 | 145.13 | 145.13 | 7,180 | -1.06(-0.73%) |
Aug 23, 2023 | 145.24 | 146.20 | 145.24 | 146.19 | 5,479 | +1.01(+0.69%) |
Aug 22, 2023 | 146.21 | 146.21 | 145.10 | 145.18 | 9,983 | -0.90(-0.61%) |
Aug 21, 2023 | 146.16 | 146.16 | 145.12 | 146.08 | 8,444 | +0.25(+0.17%) |
Aug 18, 2023 | 144.85 | 145.93 | 144.79 | 145.83 | 12,159 | -0.03(-0.02%) |
Aug 17, 2023 | 146.85 | 147.04 | 145.86 | 145.86 | 7,673 | -0.83(-0.57%) |
Aug 16, 2023 | 147.95 | 147.96 | 146.66 | 146.69 | 3,143 | -1.13(-0.77%) |
Aug 15, 2023 | 149.00 | 149.00 | 147.65 | 147.83 | 6,684 | -1.99(-1.33%) |
Aug 14, 2023 | 149.69 | 149.83 | 149.53 | 149.82 | 6,328 | +0.00(+0.00%) |
Aug 11, 2023 | 149.26 | 149.99 | 149.26 | 149.81 | 5,973 | +0.24(+0.16%) |
Aug 10, 2023 | 151.30 | 151.30 | 149.55 | 149.58 | 3,664 | -0.07(-0.05%) |
Aug 09, 2023 | 150.66 | 150.66 | 149.65 | 149.65 | 3,930 | -0.80(-0.53%) |
Aug 08, 2023 | 149.24 | 150.50 | 149.19 | 150.45 | 2,920 | -0.64(-0.43%) |
Aug 07, 2023 | 150.80 | 151.12 | 150.77 | 151.09 | 41,282 | +1.40(+0.93%) |
Aug 04, 2023 | 150.82 | 151.45 | 149.63 | 149.70 | 8,745 | -0.49(-0.32%) |
Aug 03, 2023 | 149.53 | 150.57 | 149.46 | 150.18 | 26,449 | -0.24(-0.16%) |
Aug 02, 2023 | 150.56 | 150.75 | 150.40 | 150.43 | 2,726 | -1.40(-0.92%) |