Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 138.30 | 139.44 | 137.03 | 139.21 | 43,465 | +1.11(+0.80%) |
Oct 30, 2023 | 138.63 | 139.21 | 137.12 | 138.10 | 385,611 | -0.55(-0.40%) |
Oct 27, 2023 | 139.18 | 139.89 | 138.18 | 138.65 | 533,438 | +0.93(+0.68%) |
Oct 26, 2023 | 139.39 | 140.82 | 136.96 | 137.72 | 211,577 | -1.40(-1.01%) |
Oct 25, 2023 | 142.54 | 142.70 | 138.78 | 139.12 | 254,961 | -5.07(-3.52%) |
Oct 24, 2023 | 143.25 | 144.77 | 142.59 | 144.19 | 86,710 | +1.72(+1.21%) |
Oct 23, 2023 | 141.79 | 144.45 | 140.72 | 142.47 | 140,103 | -0.29(-0.20%) |
Oct 20, 2023 | 145.40 | 145.66 | 142.44 | 142.76 | 86,222 | -2.65(-1.82%) |
Oct 19, 2023 | 148.51 | 148.51 | 144.99 | 145.41 | 146,569 | -1.97(-1.34%) |
Oct 18, 2023 | 147.74 | 148.91 | 146.88 | 147.38 | 59,495 | -2.11(-1.41%) |
Oct 17, 2023 | 147.47 | 150.31 | 147.24 | 149.49 | 98,157 | -0.16(-0.11%) |
Oct 16, 2023 | 148.37 | 150.29 | 148.34 | 149.65 | 231,268 | +1.91(+1.29%) |
Oct 13, 2023 | 150.71 | 150.71 | 147.28 | 147.74 | 218,072 | -2.79(-1.85%) |
Oct 12, 2023 | 151.55 | 152.61 | 149.46 | 150.53 | 117,322 | -0.61(-0.40%) |
Oct 11, 2023 | 151.02 | 151.67 | 149.86 | 151.14 | 146,435 | +0.90(+0.60%) |
Oct 10, 2023 | 149.10 | 151.59 | 148.90 | 150.24 | 154,255 | +1.35(+0.91%) |
Oct 09, 2023 | 146.73 | 149.08 | 146.45 | 148.89 | 119,056 | +0.69(+0.47%) |
Oct 06, 2023 | 142.76 | 148.72 | 142.68 | 148.20 | 223,972 | +4.03(+2.79%) |
Oct 05, 2023 | 144.46 | 144.87 | 142.41 | 144.17 | 185,747 | -0.44(-0.30%) |
Oct 04, 2023 | 143.32 | 145.07 | 142.69 | 144.61 | 194,988 | +1.79(+1.25%) |
Oct 03, 2023 | 145.12 | 146.58 | 142.02 | 142.82 | 188,495 | -3.59(-2.45%) |
Oct 02, 2023 | 145.65 | 147.28 | 145.04 | 146.41 | 284,916 | +1.17(+0.80%) |
Sep 29, 2023 | 146.71 | 147.50 | 145.03 | 145.24 | 188,332 | +0.60(+0.41%) |
Sep 28, 2023 | 142.11 | 145.86 | 141.65 | 144.64 | 231,681 | +1.58(+1.10%) |
Sep 27, 2023 | 142.85 | 143.94 | 141.20 | 143.06 | 268,215 | +1.09(+0.77%) |
Sep 26, 2023 | 143.16 | 143.43 | 141.37 | 141.97 | 338,524 | -2.26(-1.57%) |
Sep 25, 2023 | 142.89 | 144.24 | 143.21 | 144.23 | 149,246 | +0.45(+0.31%) |
Sep 22, 2023 | 143.63 | 145.23 | 143.42 | 143.78 | 136,144 | +1.09(+0.76%) |
Sep 21, 2023 | 144.00 | 144.78 | 142.60 | 142.69 | 182,827 | -2.90(-1.99%) |
Sep 20, 2023 | 148.31 | 148.92 | 145.55 | 145.59 | 157,026 | -2.23(-1.51%) |
Sep 19, 2023 | 148.15 | 148.15 | 146.46 | 147.81 | 98,596 | -0.89(-0.60%) |
Sep 18, 2023 | 147.15 | 149.10 | 147.15 | 148.70 | 113,695 | +0.71(+0.48%) |
Sep 15, 2023 | 150.77 | 150.82 | 147.41 | 148.00 | 145,254 | -4.01(-2.64%) |
Sep 14, 2023 | 151.99 | 152.42 | 150.37 | 152.00 | 71,794 | +1.03(+0.68%) |
Sep 13, 2023 | 150.66 | 152.01 | 150.30 | 150.97 | 181,611 | +0.48(+0.32%) |
Sep 12, 2023 | 151.26 | 152.83 | 150.49 | 150.49 | 188,123 | -2.16(-1.41%) |
Sep 11, 2023 | 152.52 | 152.86 | 150.83 | 152.65 | 344,030 | +1.31(+0.86%) |
Sep 08, 2023 | 151.31 | 152.24 | 150.80 | 151.34 | 8,133,160 | -0.17(-0.11%) |
Sep 07, 2023 | 150.96 | 151.95 | 149.69 | 151.51 | 458,501 | -1.86(-1.21%) |
Sep 06, 2023 | 153.08 | 154.60 | 152.02 | 153.37 | 798,707 | -0.43(-0.28%) |
Sep 05, 2023 | 152.55 | 154.43 | 152.13 | 153.80 | 58,419 | +0.51(+0.33%) |
Sep 01, 2023 | 153.54 | 153.80 | 152.15 | 153.29 | 88,302 | +1.12(+0.74%) |
Aug 31, 2023 | 150.72 | 152.89 | 150.72 | 152.17 | 119,461 | +1.48(+0.98%) |
Aug 30, 2023 | 149.25 | 150.90 | 148.67 | 150.69 | 98,751 | +1.29(+0.86%) |
Aug 29, 2023 | 145.47 | 149.59 | 145.47 | 149.40 | 133,729 | +3.86(+2.65%) |
Aug 28, 2023 | 145.48 | 146.03 | 144.57 | 145.55 | 108,025 | +1.11(+0.77%) |
Aug 25, 2023 | 142.77 | 145.04 | 141.46 | 144.44 | 176,129 | +1.76(+1.23%) |
Aug 24, 2023 | 148.94 | 148.94 | 142.57 | 142.68 | 138,158 | -4.18(-2.84%) |
Aug 23, 2023 | 143.98 | 147.25 | 143.98 | 146.85 | 121,654 | +2.70(+1.87%) |
Aug 22, 2023 | 146.25 | 146.25 | 143.80 | 144.16 | 97,905 | -0.72(-0.50%) |
Aug 21, 2023 | 142.59 | 145.14 | 142.59 | 144.88 | 120,215 | +3.40(+2.40%) |
Aug 18, 2023 | 138.99 | 141.99 | 138.97 | 141.48 | 100,604 | +0.49(+0.35%) |
Aug 17, 2023 | 143.54 | 143.57 | 140.80 | 140.99 | 245,186 | -1.61(-1.13%) |
Aug 16, 2023 | 144.34 | 144.97 | 142.60 | 142.60 | 121,387 | -2.03(-1.40%) |
Aug 15, 2023 | 146.34 | 146.47 | 144.36 | 144.63 | 114,915 | -2.38(-1.62%) |
Aug 14, 2023 | 143.84 | 147.00 | 143.40 | 147.00 | 88,151 | +2.62(+1.81%) |
Aug 11, 2023 | 144.71 | 145.69 | 143.91 | 144.39 | 99,461 | -2.12(-1.45%) |
Aug 10, 2023 | 147.65 | 149.36 | 145.53 | 146.50 | 138,169 | +0.58(+0.40%) |
Aug 09, 2023 | 147.65 | 147.91 | 145.35 | 145.93 | 99,716 | -1.81(-1.23%) |
Aug 08, 2023 | 147.54 | 147.97 | 145.84 | 147.74 | 135,340 | -2.93(-1.94%) |
Aug 07, 2023 | 150.32 | 150.83 | 149.03 | 150.66 | 109,768 | +1.21(+0.81%) |
Aug 04, 2023 | 151.19 | 151.79 | 148.88 | 149.45 | 148,158 | -1.60(-1.06%) |
Aug 03, 2023 | 149.72 | 151.82 | 149.56 | 151.05 | 129,689 | +0.01(+0.01%) |
Aug 02, 2023 | 155.18 | 155.18 | 150.24 | 151.04 | 73,252 | -6.20(-3.94%) |