Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 130.28 | 133.04 | 128.33 | 130.08 | 632,123 | +0.86(+0.67%) |
Oct 30, 2023 | 130.54 | 131.12 | 123.81 | 129.22 | 1,015,981 | -1.32(-1.01%) |
Oct 27, 2023 | 135.00 | 136.00 | 129.16 | 130.54 | 866,891 | +0.12(+0.09%) |
Oct 26, 2023 | 129.33 | 131.88 | 128.30 | 130.42 | 813,023 | +2.55(+1.99%) |
Oct 25, 2023 | 128.56 | 128.75 | 125.58 | 127.87 | 768,700 | -1.50(-1.16%) |
Oct 24, 2023 | 129.73 | 132.35 | 128.59 | 129.37 | 842,509 | -2.00(-1.52%) |
Oct 23, 2023 | 132.66 | 133.97 | 131.00 | 131.37 | 465,496 | -2.33(-1.74%) |
Oct 20, 2023 | 134.27 | 134.92 | 133.04 | 133.70 | 464,082 | -0.15(-0.11%) |
Oct 19, 2023 | 137.14 | 138.08 | 133.12 | 133.85 | 433,721 | -3.60(-2.62%) |
Oct 18, 2023 | 137.09 | 138.93 | 135.60 | 137.45 | 368,262 | -0.88(-0.64%) |
Oct 17, 2023 | 138.01 | 140.63 | 137.09 | 138.33 | 581,152 | -0.34(-0.25%) |
Oct 16, 2023 | 137.08 | 139.76 | 135.64 | 138.67 | 462,770 | +3.56(+2.63%) |
Oct 13, 2023 | 136.63 | 136.90 | 133.95 | 135.11 | 581,918 | -1.02(-0.75%) |
Oct 12, 2023 | 139.64 | 139.97 | 134.05 | 136.13 | 550,629 | -3.59(-2.57%) |
Oct 11, 2023 | 143.07 | 144.60 | 138.48 | 139.72 | 380,324 | -2.89(-2.03%) |
Oct 10, 2023 | 138.35 | 143.53 | 137.60 | 142.61 | 579,349 | +5.13(+3.73%) |
Oct 09, 2023 | 135.45 | 138.33 | 133.88 | 137.48 | 397,592 | +0.72(+0.53%) |
Oct 06, 2023 | 135.09 | 139.69 | 133.83 | 136.76 | 518,495 | +1.46(+1.08%) |
Oct 05, 2023 | 141.08 | 142.53 | 134.86 | 135.30 | 668,338 | -6.43(-4.54%) |
Oct 04, 2023 | 143.35 | 144.71 | 141.31 | 141.73 | 490,556 | -1.73(-1.21%) |
Oct 03, 2023 | 144.88 | 145.92 | 142.80 | 143.46 | 409,272 | -2.52(-1.73%) |
Oct 02, 2023 | 151.02 | 152.00 | 145.75 | 145.98 | 363,678 | -5.42(-3.58%) |
Sep 29, 2023 | 153.25 | 154.72 | 150.80 | 151.40 | 624,102 | -1.19(-0.78%) |
Sep 28, 2023 | 146.76 | 153.84 | 145.56 | 152.59 | 744,641 | -0.07(-0.05%) |
Sep 27, 2023 | 151.49 | 154.43 | 151.46 | 152.66 | 499,523 | +2.02(+1.34%) |
Sep 26, 2023 | 149.69 | 151.95 | 149.02 | 150.64 | 450,759 | -0.36(-0.24%) |
Sep 25, 2023 | 150.00 | 153.15 | 151.11 | 151.00 | 548,445 | +1.12(+0.75%) |
Sep 22, 2023 | 152.81 | 154.29 | 149.78 | 149.88 | 414,821 | -2.65(-1.74%) |
Sep 21, 2023 | 153.44 | 154.40 | 150.15 | 152.53 | 376,229 | -1.62(-1.05%) |
Sep 20, 2023 | 155.85 | 157.44 | 154.08 | 154.15 | 281,780 | -1.28(-0.82%) |
Sep 19, 2023 | 155.84 | 156.80 | 153.45 | 155.43 | 289,964 | +0.05(+0.03%) |
Sep 18, 2023 | 152.90 | 156.19 | 152.83 | 155.38 | 444,269 | +2.77(+1.82%) |
Sep 15, 2023 | 158.16 | 158.36 | 149.50 | 152.61 | 1,792,441 | -6.61(-4.15%) |
Sep 14, 2023 | 152.86 | 159.31 | 152.28 | 159.22 | 562,055 | +7.54(+4.97%) |
Sep 13, 2023 | 152.26 | 153.28 | 150.12 | 151.68 | 484,489 | +0.32(+0.21%) |
Sep 12, 2023 | 150.73 | 153.34 | 150.62 | 151.36 | 423,749 | +0.56(+0.37%) |
Sep 11, 2023 | 154.30 | 155.10 | 149.06 | 150.80 | 642,703 | -1.24(-0.82%) |
Sep 08, 2023 | 152.00 | 154.59 | 150.99 | 152.04 | 524,946 | -0.40(-0.26%) |
Sep 07, 2023 | 156.75 | 157.13 | 152.29 | 152.44 | 542,850 | -4.01(-2.56%) |
Sep 06, 2023 | 159.23 | 160.67 | 154.44 | 156.45 | 377,301 | -2.75(-1.73%) |
Sep 05, 2023 | 158.55 | 160.28 | 154.36 | 159.20 | 600,606 | -1.46(-0.91%) |
Sep 01, 2023 | 158.75 | 160.97 | 158.52 | 160.66 | 228,604 | +3.57(+2.27%) |
Aug 31, 2023 | 159.12 | 159.85 | 156.66 | 157.09 | 405,737 | -2.01(-1.26%) |
Aug 30, 2023 | 156.93 | 160.22 | 156.86 | 159.10 | 389,451 | +1.77(+1.13%) |
Aug 29, 2023 | 155.13 | 158.28 | 154.76 | 157.33 | 333,262 | +2.15(+1.39%) |
Aug 28, 2023 | 154.16 | 157.24 | 153.73 | 155.18 | 330,123 | +1.25(+0.81%) |
Aug 25, 2023 | 156.64 | 157.02 | 152.42 | 153.93 | 501,495 | -1.83(-1.17%) |
Aug 24, 2023 | 159.16 | 159.24 | 154.41 | 155.76 | 536,717 | -5.09(-3.16%) |
Aug 23, 2023 | 157.03 | 161.82 | 156.35 | 160.85 | 447,716 | +2.66(+1.68%) |
Aug 22, 2023 | 160.40 | 161.87 | 157.93 | 158.19 | 729,841 | -2.58(-1.60%) |
Aug 21, 2023 | 158.79 | 162.01 | 158.31 | 160.77 | 773,281 | +2.79(+1.77%) |
Aug 18, 2023 | 153.80 | 158.38 | 153.51 | 157.98 | 565,662 | +3.64(+2.36%) |
Aug 17, 2023 | 155.63 | 156.63 | 154.32 | 154.34 | 595,556 | -0.22(-0.14%) |
Aug 16, 2023 | 157.13 | 158.41 | 154.23 | 154.56 | 417,276 | -2.08(-1.33%) |
Aug 15, 2023 | 159.89 | 160.81 | 156.41 | 156.64 | 366,559 | -4.05(-2.52%) |
Aug 14, 2023 | 159.10 | 160.99 | 158.31 | 160.69 | 555,939 | +0.66(+0.41%) |
Aug 11, 2023 | 153.86 | 161.27 | 152.46 | 160.03 | 816,322 | +5.78(+3.75%) |
Aug 10, 2023 | 154.41 | 155.32 | 152.26 | 154.25 | 512,788 | +0.07(+0.05%) |
Aug 09, 2023 | 155.88 | 156.73 | 152.76 | 154.18 | 468,817 | -1.70(-1.09%) |
Aug 08, 2023 | 154.44 | 157.31 | 153.76 | 155.88 | 441,479 | -0.64(-0.41%) |
Aug 07, 2023 | 156.58 | 157.34 | 155.04 | 156.52 | 429,795 | +0.52(+0.33%) |
Aug 04, 2023 | 158.91 | 158.91 | 155.93 | 156.00 | 431,224 | -3.08(-1.94%) |
Aug 03, 2023 | 157.56 | 159.82 | 156.97 | 159.08 | 438,769 | +0.54(+0.34%) |
Aug 02, 2023 | 159.42 | 161.48 | 157.55 | 158.54 | 626,353 | -1.44(-0.90%) |