Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 124.13 | 124.33 | 118.76 | 119.74 | 1,589,252 | -4.65(-3.74%) |
Oct 30, 2023 | 133.68 | 133.85 | 121.96 | 124.39 | 2,231,622 | -11.03(-8.15%) |
Oct 27, 2023 | 132.51 | 135.47 | 131.17 | 135.43 | 478,653 | +3.53(+2.67%) |
Oct 26, 2023 | 134.69 | 134.75 | 130.35 | 131.90 | 718,176 | -3.54(-2.61%) |
Oct 25, 2023 | 135.66 | 137.84 | 135.35 | 135.44 | 499,507 | -0.90(-0.66%) |
Oct 24, 2023 | 136.16 | 136.74 | 135.57 | 136.33 | 395,377 | -0.92(-0.67%) |
Oct 23, 2023 | 136.16 | 138.29 | 133.56 | 137.25 | 426,251 | +0.38(+0.28%) |
Oct 20, 2023 | 137.00 | 138.31 | 135.80 | 136.86 | 605,999 | +0.85(+0.62%) |
Oct 19, 2023 | 137.76 | 137.76 | 135.01 | 136.02 | 460,734 | -1.80(-1.31%) |
Oct 18, 2023 | 139.89 | 140.48 | 137.40 | 137.82 | 507,935 | -0.98(-0.70%) |
Oct 17, 2023 | 136.93 | 138.97 | 136.40 | 138.79 | 366,736 | +1.47(+1.07%) |
Oct 16, 2023 | 136.37 | 138.67 | 135.66 | 137.33 | 641,722 | +0.49(+0.36%) |
Oct 13, 2023 | 136.15 | 137.31 | 134.41 | 136.83 | 705,873 | +4.42(+3.34%) |
Oct 12, 2023 | 134.31 | 135.33 | 131.86 | 132.41 | 366,718 | -2.35(-1.75%) |
Oct 11, 2023 | 133.80 | 134.94 | 132.62 | 134.76 | 378,148 | +2.57(+1.94%) |
Oct 10, 2023 | 133.89 | 134.14 | 132.12 | 132.19 | 372,266 | -1.40(-1.05%) |
Oct 09, 2023 | 131.08 | 134.20 | 131.08 | 133.59 | 340,073 | +3.41(+2.62%) |
Oct 06, 2023 | 128.77 | 131.02 | 127.94 | 130.18 | 364,416 | +1.42(+1.10%) |
Oct 05, 2023 | 126.49 | 128.78 | 126.36 | 128.77 | 271,330 | +2.21(+1.74%) |
Oct 04, 2023 | 128.94 | 129.06 | 125.55 | 126.56 | 765,753 | -1.77(-1.38%) |
Oct 03, 2023 | 127.48 | 128.84 | 126.17 | 128.33 | 574,580 | +0.06(+0.05%) |
Oct 02, 2023 | 130.05 | 130.62 | 127.35 | 128.27 | 514,890 | -3.23(-2.46%) |
Sep 29, 2023 | 133.78 | 134.03 | 130.71 | 131.50 | 462,620 | -0.34(-0.25%) |
Sep 28, 2023 | 130.43 | 132.00 | 129.91 | 131.84 | 426,433 | +1.93(+1.49%) |
Sep 27, 2023 | 131.23 | 131.39 | 128.21 | 129.91 | 616,914 | -1.86(-1.41%) |
Sep 26, 2023 | 134.96 | 135.05 | 131.72 | 131.77 | 483,350 | -4.28(-3.14%) |
Sep 25, 2023 | 137.94 | 136.69 | 135.84 | 136.05 | 359,477 | -2.54(-1.83%) |
Sep 22, 2023 | 139.60 | 140.89 | 138.33 | 138.59 | 283,303 | +0.28(+0.21%) |
Sep 21, 2023 | 139.02 | 139.38 | 136.71 | 138.30 | 380,413 | -3.28(-2.32%) |
Sep 20, 2023 | 141.35 | 143.57 | 141.35 | 141.58 | 325,103 | +0.53(+0.38%) |
Sep 19, 2023 | 142.40 | 142.92 | 140.80 | 141.05 | 442,419 | -0.93(-0.65%) |
Sep 18, 2023 | 141.86 | 142.61 | 141.32 | 141.98 | 326,788 | +0.25(+0.17%) |
Sep 15, 2023 | 140.78 | 143.65 | 140.60 | 141.73 | 985,230 | +1.77(+1.27%) |
Sep 14, 2023 | 139.13 | 141.15 | 138.61 | 139.96 | 351,170 | +1.37(+0.99%) |
Sep 13, 2023 | 139.32 | 140.13 | 138.19 | 138.59 | 282,521 | -0.11(-0.08%) |
Sep 12, 2023 | 137.17 | 139.17 | 136.56 | 138.70 | 1,373,155 | +0.40(+0.29%) |
Sep 11, 2023 | 138.07 | 138.68 | 137.35 | 138.29 | 282,154 | +1.94(+1.42%) |
Sep 08, 2023 | 137.54 | 139.34 | 136.30 | 136.35 | 387,882 | -1.19(-0.86%) |
Sep 07, 2023 | 137.38 | 138.78 | 137.38 | 137.54 | 295,503 | -0.57(-0.41%) |
Sep 06, 2023 | 137.90 | 139.18 | 136.50 | 138.11 | 321,367 | -0.14(-0.10%) |
Sep 05, 2023 | 139.66 | 141.36 | 138.22 | 138.25 | 459,613 | -2.36(-1.68%) |
Sep 01, 2023 | 142.65 | 143.44 | 140.46 | 140.61 | 418,195 | -0.41(-0.29%) |
Aug 31, 2023 | 141.36 | 142.12 | 139.54 | 141.02 | 422,274 | -0.29(-0.21%) |
Aug 30, 2023 | 141.92 | 143.02 | 140.66 | 141.31 | 283,384 | +0.27(+0.19%) |
Aug 29, 2023 | 137.45 | 141.36 | 137.45 | 141.05 | 465,721 | +2.67(+1.93%) |
Aug 28, 2023 | 136.41 | 138.61 | 135.99 | 138.37 | 253,268 | +2.73(+2.01%) |
Aug 25, 2023 | 136.38 | 137.17 | 133.74 | 135.64 | 366,603 | -1.15(-0.84%) |
Aug 24, 2023 | 136.64 | 138.08 | 135.61 | 136.79 | 461,540 | -0.76(-0.56%) |
Aug 23, 2023 | 136.60 | 138.55 | 136.35 | 137.55 | 425,210 | +2.19(+1.62%) |
Aug 22, 2023 | 134.47 | 135.68 | 133.87 | 135.36 | 331,067 | +1.51(+1.13%) |
Aug 21, 2023 | 132.91 | 134.02 | 132.10 | 133.85 | 495,433 | +1.05(+0.79%) |
Aug 18, 2023 | 132.42 | 133.04 | 131.41 | 132.80 | 561,802 | -0.06(-0.04%) |
Aug 17, 2023 | 135.41 | 136.59 | 132.46 | 132.86 | 759,951 | -2.64(-1.95%) |
Aug 16, 2023 | 134.20 | 136.20 | 133.89 | 135.50 | 667,727 | +0.71(+0.52%) |
Aug 15, 2023 | 138.11 | 138.59 | 134.18 | 134.80 | 754,259 | -4.15(-2.99%) |
Aug 14, 2023 | 138.46 | 139.12 | 137.44 | 138.95 | 402,380 | -0.97(-0.69%) |
Aug 11, 2023 | 136.16 | 140.15 | 136.16 | 139.92 | 388,041 | +2.91(+2.12%) |
Aug 10, 2023 | 138.17 | 139.43 | 136.30 | 137.01 | 325,277 | +0.16(+0.11%) |
Aug 09, 2023 | 135.18 | 137.22 | 134.49 | 136.85 | 440,807 | +1.74(+1.29%) |
Aug 08, 2023 | 134.31 | 136.05 | 133.12 | 135.11 | 333,866 | -0.74(-0.55%) |
Aug 07, 2023 | 136.95 | 137.25 | 135.19 | 135.85 | 248,866 | -1.24(-0.91%) |
Aug 04, 2023 | 136.16 | 137.79 | 136.16 | 137.10 | 331,180 | +1.28(+0.94%) |
Aug 03, 2023 | 135.52 | 136.86 | 134.70 | 135.82 | 279,947 | +0.29(+0.22%) |
Aug 02, 2023 | 139.19 | 139.38 | 135.27 | 135.52 | 327,173 | -4.28(-3.06%) |