Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 129.39 | 134.49 | 129.12 | 134.25 | 1,266,126 | +4.80(+3.71%) |
Oct 30, 2023 | 132.00 | 132.40 | 126.57 | 129.45 | 2,368,723 | -2.39(-1.81%) |
Oct 27, 2023 | 131.91 | 132.45 | 131.05 | 131.84 | 1,578,838 | -0.64(-0.48%) |
Oct 26, 2023 | 133.32 | 134.01 | 132.46 | 132.48 | 977,940 | -1.12(-0.84%) |
Oct 25, 2023 | 135.87 | 136.00 | 133.55 | 133.60 | 668,238 | -2.68(-1.97%) |
Oct 24, 2023 | 133.68 | 136.34 | 133.34 | 136.28 | 688,020 | +3.85(+2.91%) |
Oct 23, 2023 | 134.34 | 134.40 | 132.02 | 132.43 | 680,139 | -2.22(-1.65%) |
Oct 20, 2023 | 135.36 | 136.03 | 134.09 | 134.65 | 843,675 | -0.85(-0.63%) |
Oct 19, 2023 | 138.02 | 138.64 | 135.44 | 135.50 | 864,698 | -1.89(-1.38%) |
Oct 18, 2023 | 135.62 | 137.65 | 134.84 | 137.39 | 1,036,783 | +1.90(+1.40%) |
Oct 17, 2023 | 135.69 | 136.59 | 134.96 | 135.49 | 1,266,250 | -0.97(-0.71%) |
Oct 16, 2023 | 134.62 | 137.34 | 135.53 | 136.46 | 1,158,362 | +2.15(+1.60%) |
Oct 13, 2023 | 134.93 | 135.38 | 133.64 | 134.31 | 1,135,174 | -0.71(-0.53%) |
Oct 12, 2023 | 134.09 | 135.12 | 132.62 | 135.02 | 947,201 | +0.65(+0.48%) |
Oct 11, 2023 | 136.00 | 136.22 | 134.36 | 134.37 | 1,541,991 | -1.08(-0.80%) |
Oct 10, 2023 | 135.21 | 136.11 | 134.87 | 135.45 | 792,651 | +0.48(+0.36%) |
Oct 09, 2023 | 133.17 | 135.75 | 131.97 | 134.97 | 1,288,847 | -2.05(-1.50%) |
Oct 06, 2023 | 134.70 | 137.37 | 134.15 | 137.02 | 626,370 | +2.22(+1.65%) |
Oct 05, 2023 | 133.37 | 134.89 | 133.14 | 134.80 | 719,495 | +1.96(+1.48%) |
Oct 04, 2023 | 132.62 | 134.45 | 132.62 | 132.84 | 770,796 | +0.02(+0.02%) |
Oct 03, 2023 | 133.20 | 134.00 | 131.93 | 132.82 | 694,511 | -0.66(-0.49%) |
Oct 02, 2023 | 133.20 | 134.19 | 132.74 | 133.48 | 790,403 | +0.20(+0.15%) |
Sep 29, 2023 | 134.82 | 135.05 | 132.85 | 133.28 | 706,749 | -0.71(-0.53%) |
Sep 28, 2023 | 132.17 | 134.51 | 132.13 | 133.99 | 502,045 | +1.19(+0.90%) |
Sep 27, 2023 | 133.77 | 134.40 | 132.52 | 132.80 | 966,061 | -0.63(-0.47%) |
Sep 26, 2023 | 136.34 | 136.80 | 132.22 | 133.43 | 1,127,225 | -2.94(-2.16%) |
Sep 25, 2023 | 137.17 | 137.21 | 136.24 | 136.37 | 428,346 | -1.03(-0.75%) |
Sep 22, 2023 | 136.07 | 137.88 | 135.92 | 137.40 | 560,303 | +1.53(+1.13%) |
Sep 21, 2023 | 137.11 | 137.26 | 135.77 | 135.87 | 759,362 | -1.59(-1.16%) |
Sep 20, 2023 | 137.66 | 138.60 | 137.21 | 137.46 | 497,805 | +0.15(+0.11%) |
Sep 19, 2023 | 135.60 | 137.55 | 135.20 | 137.31 | 894,222 | +1.73(+1.28%) |
Sep 18, 2023 | 135.91 | 137.54 | 135.19 | 135.58 | 702,631 | -0.44(-0.32%) |
Sep 15, 2023 | 136.23 | 137.19 | 135.29 | 136.02 | 1,021,334 | +0.18(+0.13%) |
Sep 14, 2023 | 134.72 | 136.54 | 134.45 | 135.84 | 564,764 | +1.28(+0.95%) |
Sep 13, 2023 | 133.42 | 134.94 | 133.02 | 134.56 | 691,720 | +0.81(+0.61%) |
Sep 12, 2023 | 135.19 | 135.32 | 133.31 | 133.75 | 662,463 | -2.21(-1.63%) |
Sep 11, 2023 | 135.00 | 136.58 | 134.85 | 135.96 | 512,016 | +0.30(+0.22%) |
Sep 08, 2023 | 135.69 | 135.87 | 134.84 | 135.66 | 529,785 | +0.22(+0.16%) |
Sep 07, 2023 | 133.23 | 135.61 | 133.23 | 135.44 | 884,416 | +1.58(+1.18%) |
Sep 06, 2023 | 133.90 | 135.07 | 133.44 | 133.86 | 606,488 | +0.01(+0.01%) |
Sep 05, 2023 | 132.55 | 134.19 | 132.38 | 133.85 | 986,346 | +0.71(+0.53%) |
Sep 01, 2023 | 134.78 | 135.39 | 132.91 | 133.14 | 667,443 | -1.45(-1.08%) |
Aug 31, 2023 | 134.58 | 135.68 | 134.23 | 134.59 | 940,462 | +0.42(+0.31%) |
Aug 30, 2023 | 134.63 | 135.26 | 134.09 | 134.17 | 538,127 | -0.54(-0.40%) |
Aug 29, 2023 | 133.77 | 135.09 | 133.50 | 134.71 | 525,229 | +0.98(+0.73%) |
Aug 28, 2023 | 134.45 | 134.97 | 132.15 | 133.73 | 590,332 | -0.70(-0.52%) |
Aug 25, 2023 | 132.50 | 135.16 | 131.72 | 134.43 | 607,093 | +2.49(+1.89%) |
Aug 24, 2023 | 133.80 | 133.94 | 131.93 | 131.94 | 420,829 | -1.54(-1.15%) |
Aug 23, 2023 | 132.39 | 133.67 | 131.88 | 133.48 | 423,216 | +1.18(+0.89%) |
Aug 22, 2023 | 132.38 | 133.43 | 131.19 | 132.30 | 499,138 | +0.21(+0.16%) |
Aug 21, 2023 | 132.17 | 133.76 | 131.95 | 132.09 | 766,238 | +0.47(+0.36%) |
Aug 18, 2023 | 131.61 | 132.05 | 130.56 | 131.62 | 650,035 | -0.26(-0.20%) |
Aug 17, 2023 | 130.63 | 132.94 | 130.29 | 131.88 | 1,316,252 | +1.25(+0.96%) |
Aug 16, 2023 | 128.65 | 132.79 | 128.60 | 130.63 | 1,398,514 | +2.05(+1.59%) |
Aug 15, 2023 | 129.54 | 130.69 | 128.38 | 128.58 | 484,842 | -1.61(-1.24%) |
Aug 14, 2023 | 130.90 | 131.54 | 129.96 | 130.19 | 525,107 | -0.60(-0.46%) |
Aug 11, 2023 | 129.68 | 131.55 | 129.44 | 130.79 | 713,269 | +0.75(+0.58%) |
Aug 10, 2023 | 128.56 | 131.71 | 128.05 | 130.04 | 874,199 | +3.67(+2.90%) |
Aug 09, 2023 | 126.46 | 127.19 | 125.68 | 126.37 | 616,900 | -0.09(-0.07%) |
Aug 08, 2023 | 126.75 | 127.74 | 126.08 | 126.46 | 813,594 | -0.29(-0.23%) |
Aug 07, 2023 | 127.40 | 127.58 | 125.72 | 126.75 | 1,069,511 | -0.43(-0.34%) |
Aug 04, 2023 | 132.16 | 132.16 | 126.92 | 127.18 | 1,144,273 | -4.78(-3.62%) |
Aug 03, 2023 | 130.59 | 132.28 | 130.20 | 131.96 | 727,857 | +1.13(+0.86%) |
Aug 02, 2023 | 131.70 | 132.09 | 130.43 | 130.83 | 705,530 | -1.48(-1.12%) |