Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 133.96 | 133.96 | 130.09 | 132.58 | 504 | +2.39(+1.83%) |
Oct 30, 2023 | 131.27 | 135.38 | 129.12 | 130.20 | 1,132 | +0.45(+0.35%) |
Oct 27, 2023 | 131.22 | 131.82 | 129.74 | 129.74 | 1,754 | +1.22(+0.95%) |
Oct 26, 2023 | 129.21 | 130.52 | 128.52 | 128.52 | 2,019 | -4.51(-3.39%) |
Oct 25, 2023 | 133.84 | 137.11 | 132.50 | 133.03 | 1,144 | -2.72(-2.00%) |
Oct 24, 2023 | 132.39 | 135.75 | 132.39 | 135.75 | 361 | +2.86(+2.16%) |
Oct 23, 2023 | 132.60 | 134.81 | 132.39 | 132.89 | 788 | -2.01(-1.49%) |
Oct 20, 2023 | 131.08 | 135.24 | 131.08 | 134.90 | 482 | +0.77(+0.57%) |
Oct 19, 2023 | 132.75 | 137.31 | 131.50 | 134.13 | 1,151 | -6.96(-4.94%) |
Oct 18, 2023 | 141.71 | 141.71 | 139.22 | 141.10 | 815 | +4.13(+3.01%) |
Oct 17, 2023 | 136.75 | 139.88 | 136.00 | 136.97 | 1,294 | +2.37(+1.76%) |
Oct 16, 2023 | 134.80 | 137.15 | 134.60 | 134.60 | 1,677 | -4.72(-3.39%) |
Oct 13, 2023 | 143.70 | 143.70 | 138.50 | 139.32 | 803 | +0.07(+0.05%) |
Oct 12, 2023 | 143.69 | 143.69 | 138.55 | 139.25 | 506 | +3.25(+2.39%) |
Oct 11, 2023 | 135.78 | 140.82 | 134.80 | 136.00 | 322 | +2.75(+2.06%) |
Oct 10, 2023 | 132.10 | 137.00 | 132.10 | 133.25 | 1,089 | +3.20(+2.46%) |
Oct 09, 2023 | 133.15 | 133.15 | 128.75 | 130.05 | 854 | -1.30(-0.99%) |
Oct 06, 2023 | 128.25 | 131.55 | 128.25 | 131.35 | 615 | -0.30(-0.23%) |
Oct 05, 2023 | 131.45 | 134.35 | 131.05 | 131.65 | 811 | +2.51(+1.95%) |
Oct 04, 2023 | 132.60 | 132.60 | 128.20 | 129.14 | 2,540 | -2.30(-1.75%) |
Oct 03, 2023 | 133.11 | 133.38 | 131.44 | 131.44 | 846 | -1.66(-1.25%) |
Oct 02, 2023 | 136.25 | 136.50 | 133.10 | 133.10 | 396 | -4.15(-3.02%) |
Sep 29, 2023 | 138.75 | 138.75 | 135.00 | 137.25 | 228 | +3.23(+2.41%) |
Sep 28, 2023 | 134.50 | 136.33 | 132.45 | 134.02 | 3,899 | -1.07(-0.80%) |
Sep 27, 2023 | 135.94 | 136.82 | 135.06 | 135.09 | 489 | -1.06(-0.78%) |
Sep 26, 2023 | 137.70 | 137.70 | 132.68 | 136.15 | 1,479 | -5.60(-3.95%) |
Sep 25, 2023 | 142.70 | 141.75 | 139.50 | 141.75 | 139 | +2.95(+2.13%) |
Sep 22, 2023 | 138.75 | 139.00 | 136.65 | 138.80 | 1,677 | +2.01(+1.47%) |
Sep 21, 2023 | 139.91 | 139.91 | 136.79 | 136.79 | 121 | -5.20(-3.66%) |
Sep 20, 2023 | 139.24 | 141.99 | 139.24 | 141.99 | 159 | +3.74(+2.70%) |
Sep 19, 2023 | 143.28 | 143.28 | 138.25 | 138.25 | 405 | -3.45(-2.43%) |
Sep 18, 2023 | 147.45 | 147.45 | 141.31 | 141.70 | 1,716 | -2.30(-1.59%) |
Sep 15, 2023 | 150.76 | 152.62 | 141.84 | 144.00 | 3,633 | -3.12(-2.12%) |
Sep 14, 2023 | 142.26 | 147.32 | 142.21 | 147.12 | 183 | +9.12(+6.61%) |
Sep 13, 2023 | 137.34 | 141.75 | 137.34 | 138.00 | 268 | -0.28(-0.20%) |
Sep 12, 2023 | 138.28 | 143.56 | 138.27 | 138.28 | 316 | +0.28(+0.20%) |
Sep 11, 2023 | 142.77 | 142.77 | 138.00 | 138.00 | 113 | -6.90(-4.76%) |
Sep 08, 2023 | 145.78 | 145.78 | 140.49 | 144.90 | 526 | -5.41(-3.60%) |
Sep 07, 2023 | 148.51 | 150.31 | 145.71 | 150.31 | 596 | -0.39(-0.26%) |
Sep 06, 2023 | 151.90 | 151.90 | 146.80 | 150.70 | 724 | +5.85(+4.04%) |
Sep 05, 2023 | 149.91 | 149.91 | 142.55 | 144.85 | 156 | -5.09(-3.40%) |
Sep 01, 2023 | 150.94 | 150.94 | 145.27 | 149.94 | 724 | +3.64(+2.49%) |
Aug 31, 2023 | 150.67 | 150.67 | 145.17 | 146.30 | 135 | +2.35(+1.63%) |
Aug 30, 2023 | 144.15 | 148.35 | 143.95 | 143.95 | 199 | -0.80(-0.55%) |
Aug 29, 2023 | 146.18 | 146.65 | 141.18 | 144.75 | 264 | -0.20(-0.14%) |
Aug 28, 2023 | 140.54 | 144.95 | 140.54 | 144.95 | 318 | +1.66(+1.16%) |
Aug 25, 2023 | 143.06 | 143.50 | 140.42 | 143.29 | 583 | -0.07(-0.05%) |
Aug 24, 2023 | 151.15 | 151.20 | 143.36 | 143.36 | 2,027 | -3.89(-2.64%) |
Aug 23, 2023 | 143.10 | 147.25 | 142.33 | 147.25 | 894 | +1.25(+0.86%) |
Aug 22, 2023 | 141.50 | 146.00 | 141.50 | 146.00 | 689 | +0.41(+0.28%) |
Aug 21, 2023 | 144.05 | 145.65 | 141.26 | 145.59 | 618 | +5.84(+4.18%) |
Aug 18, 2023 | 139.55 | 143.00 | 138.55 | 139.75 | 184 | +1.30(+0.94%) |
Aug 17, 2023 | 138.30 | 142.05 | 138.25 | 138.45 | 457 | +0.95(+0.69%) |
Aug 16, 2023 | 142.02 | 142.02 | 136.70 | 137.50 | 299 | -2.40(-1.72%) |
Aug 15, 2023 | 143.70 | 143.75 | 138.75 | 139.90 | 125 | -1.10(-0.78%) |
Aug 14, 2023 | 142.29 | 142.29 | 137.55 | 141.00 | 180 | +1.65(+1.18%) |
Aug 11, 2023 | 142.40 | 142.40 | 138.58 | 139.35 | 191 | -3.15(-2.21%) |
Aug 10, 2023 | 143.27 | 143.83 | 140.51 | 142.50 | 481 | -2.60(-1.79%) |
Aug 09, 2023 | 145.85 | 145.85 | 142.25 | 145.10 | 139 | +2.65(+1.86%) |
Aug 08, 2023 | 146.05 | 146.05 | 142.45 | 142.45 | 43 | -5.30(-3.59%) |
Aug 07, 2023 | 147.81 | 147.81 | 146.90 | 147.75 | 287 | -3.23(-2.14%) |
Aug 04, 2023 | 145.75 | 150.98 | 145.75 | 150.98 | 460 | +3.49(+2.37%) |
Aug 03, 2023 | 148.16 | 148.26 | 143.55 | 147.49 | 226 | +3.73(+2.59%) |
Aug 02, 2023 | 148.77 | 148.77 | 143.76 | 143.76 | 1,037 | -7.07(-4.69%) |