Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 129.75 | 129.87 | 128.31 | 128.78 | 1,131,035 | -0.37(-0.28%) |
Oct 30, 2023 | 127.98 | 129.41 | 127.70 | 129.15 | 1,937,744 | +1.82(+1.43%) |
Oct 27, 2023 | 127.79 | 128.40 | 126.37 | 127.33 | 2,919,731 | +0.16(+0.13%) |
Oct 26, 2023 | 132.76 | 132.86 | 125.42 | 127.17 | 3,772,771 | -9.48(-6.94%) |
Oct 25, 2023 | 132.30 | 137.45 | 132.30 | 136.65 | 1,480,528 | +3.01(+2.25%) |
Oct 24, 2023 | 134.96 | 135.84 | 133.26 | 133.64 | 971,680 | -1.13(-0.84%) |
Oct 23, 2023 | 135.85 | 136.78 | 134.69 | 134.77 | 655,611 | -0.92(-0.68%) |
Oct 20, 2023 | 135.25 | 136.93 | 135.08 | 135.69 | 890,228 | +0.42(+0.31%) |
Oct 19, 2023 | 136.36 | 137.47 | 134.88 | 135.28 | 690,007 | -1.66(-1.21%) |
Oct 18, 2023 | 137.92 | 138.44 | 136.72 | 136.94 | 876,629 | -1.46(-1.06%) |
Oct 17, 2023 | 137.53 | 139.49 | 137.46 | 138.40 | 650,549 | +0.49(+0.35%) |
Oct 16, 2023 | 137.50 | 139.02 | 136.73 | 137.91 | 681,804 | +0.27(+0.19%) |
Oct 13, 2023 | 136.76 | 137.91 | 136.44 | 137.65 | 771,863 | +1.31(+0.96%) |
Oct 12, 2023 | 137.94 | 138.73 | 135.48 | 136.33 | 583,150 | -0.94(-0.68%) |
Oct 11, 2023 | 137.27 | 138.14 | 136.23 | 137.27 | 491,892 | +0.07(+0.05%) |
Oct 10, 2023 | 137.01 | 138.37 | 136.24 | 137.20 | 812,822 | +0.38(+0.28%) |
Oct 09, 2023 | 134.99 | 137.33 | 134.93 | 136.82 | 506,270 | +1.61(+1.19%) |
Oct 06, 2023 | 134.10 | 136.20 | 133.04 | 135.21 | 763,796 | +0.52(+0.38%) |
Oct 05, 2023 | 132.77 | 134.82 | 132.37 | 134.69 | 1,026,113 | +1.77(+1.33%) |
Oct 04, 2023 | 132.69 | 133.56 | 131.46 | 132.92 | 884,375 | +0.54(+0.41%) |
Oct 03, 2023 | 130.60 | 132.39 | 130.14 | 132.38 | 1,184,345 | +0.60(+0.45%) |
Oct 02, 2023 | 133.17 | 133.38 | 130.23 | 131.79 | 1,218,752 | -1.77(-1.33%) |
Sep 29, 2023 | 136.26 | 136.32 | 133.36 | 133.56 | 1,032,116 | -2.13(-1.57%) |
Sep 28, 2023 | 135.53 | 136.69 | 135.18 | 135.69 | 825,454 | +0.57(+0.42%) |
Sep 27, 2023 | 135.84 | 136.22 | 133.49 | 135.12 | 896,569 | -0.41(-0.30%) |
Sep 26, 2023 | 136.92 | 137.78 | 135.46 | 135.53 | 900,295 | -1.87(-1.36%) |
Sep 25, 2023 | 136.42 | 137.77 | 137.04 | 137.40 | 594,778 | +0.59(+0.43%) |
Sep 22, 2023 | 137.81 | 138.25 | 136.59 | 136.81 | 510,855 | -0.97(-0.70%) |
Sep 21, 2023 | 140.36 | 141.03 | 137.74 | 137.77 | 724,497 | -3.17(-2.25%) |
Sep 20, 2023 | 140.75 | 142.16 | 140.71 | 140.95 | 497,946 | +0.52(+0.37%) |
Sep 19, 2023 | 140.78 | 141.39 | 139.80 | 140.43 | 460,990 | -0.27(-0.19%) |
Sep 18, 2023 | 141.22 | 141.88 | 139.93 | 140.70 | 473,929 | -0.31(-0.22%) |
Sep 15, 2023 | 141.52 | 142.24 | 140.87 | 141.01 | 738,085 | -0.36(-0.25%) |
Sep 14, 2023 | 141.68 | 142.20 | 140.45 | 141.36 | 1,139,383 | +0.24(+0.17%) |
Sep 13, 2023 | 139.23 | 141.27 | 138.87 | 141.12 | 666,136 | +1.73(+1.24%) |
Sep 12, 2023 | 138.80 | 139.72 | 137.84 | 139.40 | 712,175 | +1.01(+0.73%) |
Sep 11, 2023 | 136.94 | 138.73 | 136.78 | 138.38 | 414,065 | +1.30(+0.95%) |
Sep 08, 2023 | 138.40 | 138.88 | 136.85 | 137.08 | 530,138 | -1.02(-0.74%) |
Sep 07, 2023 | 136.74 | 138.47 | 136.74 | 138.10 | 534,594 | +1.27(+0.93%) |
Sep 06, 2023 | 138.09 | 138.33 | 136.47 | 136.83 | 765,519 | -1.51(-1.09%) |
Sep 05, 2023 | 138.58 | 138.87 | 137.56 | 138.34 | 563,160 | -0.18(-0.13%) |
Sep 01, 2023 | 137.32 | 138.79 | 137.03 | 138.52 | 843,579 | +2.29(+1.68%) |
Aug 31, 2023 | 137.60 | 138.14 | 135.95 | 136.23 | 866,415 | -1.37(-1.00%) |
Aug 30, 2023 | 138.91 | 139.37 | 137.43 | 137.60 | 744,818 | -0.60(-0.43%) |
Aug 29, 2023 | 136.66 | 138.26 | 136.16 | 138.20 | 766,080 | +1.27(+0.93%) |
Aug 28, 2023 | 137.30 | 138.33 | 136.92 | 136.93 | 361,758 | -0.17(-0.12%) |
Aug 25, 2023 | 136.56 | 137.63 | 135.92 | 137.10 | 475,264 | +1.44(+1.06%) |
Aug 24, 2023 | 136.51 | 137.53 | 135.57 | 135.66 | 1,050,711 | -1.42(-1.04%) |
Aug 23, 2023 | 136.47 | 137.73 | 136.04 | 137.08 | 501,464 | +0.69(+0.50%) |
Aug 22, 2023 | 137.18 | 137.50 | 135.90 | 136.39 | 869,303 | -0.84(-0.62%) |
Aug 21, 2023 | 137.24 | 138.29 | 136.81 | 137.24 | 845,390 | +0.00(+0.00%) |
Aug 18, 2023 | 136.52 | 137.80 | 136.34 | 137.24 | 728,308 | +0.64(+0.47%) |
Aug 17, 2023 | 138.77 | 138.87 | 136.35 | 136.60 | 1,049,062 | -1.67(-1.21%) |
Aug 16, 2023 | 137.56 | 139.43 | 137.56 | 138.27 | 696,982 | +0.69(+0.50%) |
Aug 15, 2023 | 139.71 | 140.46 | 137.42 | 137.59 | 940,077 | -2.79(-1.99%) |
Aug 14, 2023 | 139.46 | 140.95 | 139.39 | 140.37 | 433,935 | +0.72(+0.52%) |
Aug 11, 2023 | 138.30 | 139.87 | 138.16 | 139.65 | 516,020 | +0.82(+0.59%) |
Aug 10, 2023 | 141.62 | 142.64 | 137.53 | 138.83 | 2,182,101 | -2.57(-1.82%) |
Aug 09, 2023 | 139.32 | 142.12 | 139.08 | 141.40 | 636,289 | +2.25(+1.62%) |
Aug 08, 2023 | 141.23 | 142.26 | 138.47 | 139.14 | 922,026 | -3.00(-2.11%) |
Aug 07, 2023 | 141.08 | 142.47 | 141.08 | 142.14 | 605,025 | +1.22(+0.87%) |
Aug 04, 2023 | 140.71 | 142.63 | 137.68 | 140.92 | 1,233,355 | +1.26(+0.90%) |
Aug 03, 2023 | 139.52 | 142.05 | 138.59 | 139.66 | 1,398,766 | -0.88(-0.63%) |
Aug 02, 2023 | 141.48 | 142.54 | 139.82 | 140.54 | 1,267,930 | -1.29(-0.91%) |