Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 132.21 | 139.23 | 132.21 | 139.23 | 4,174 | +2.93(+2.15%) |
Oct 30, 2023 | 128.74 | 136.30 | 124.88 | 136.30 | 12,610 | +8.95(+7.02%) |
Oct 27, 2023 | 126.73 | 128.51 | 126.73 | 127.35 | 3,791 | +0.64(+0.50%) |
Oct 26, 2023 | 127.91 | 127.91 | 123.64 | 126.71 | 12,387 | -0.41(-0.32%) |
Oct 25, 2023 | 130.93 | 132.28 | 124.44 | 127.12 | 5,939 | -4.55(-3.46%) |
Oct 24, 2023 | 134.96 | 134.96 | 129.20 | 131.67 | 6,545 | -2.30(-1.71%) |
Oct 23, 2023 | 136.03 | 136.03 | 132.66 | 133.97 | 2,807 | -2.25(-1.65%) |
Oct 20, 2023 | 137.00 | 138.22 | 136.21 | 136.21 | 3,805 | +0.28(+0.21%) |
Oct 19, 2023 | 136.02 | 137.09 | 135.21 | 135.93 | 9,601 | +0.06(+0.04%) |
Oct 18, 2023 | 137.80 | 140.15 | 135.87 | 135.87 | 3,275 | -2.87(-2.07%) |
Oct 17, 2023 | 138.19 | 139.30 | 137.98 | 138.74 | 6,925 | -0.74(-0.53%) |
Oct 16, 2023 | 140.63 | 141.16 | 138.93 | 139.47 | 6,761 | -0.33(-0.24%) |
Oct 13, 2023 | 141.11 | 141.35 | 137.60 | 139.80 | 7,985 | -1.31(-0.93%) |
Oct 12, 2023 | 141.80 | 142.51 | 139.65 | 141.11 | 7,143 | -1.35(-0.94%) |
Oct 11, 2023 | 142.32 | 144.99 | 140.38 | 142.46 | 6,127 | -0.64(-0.45%) |
Oct 10, 2023 | 140.38 | 144.11 | 140.38 | 143.09 | 5,604 | +2.32(+1.65%) |
Oct 09, 2023 | 138.64 | 141.06 | 138.64 | 140.77 | 3,959 | -0.11(-0.08%) |
Oct 06, 2023 | 138.45 | 143.96 | 137.82 | 140.88 | 6,783 | +1.27(+0.91%) |
Oct 05, 2023 | 137.48 | 141.14 | 136.21 | 139.61 | 4,949 | -0.19(-0.14%) |
Oct 04, 2023 | 140.38 | 140.38 | 136.46 | 139.80 | 6,755 | -0.58(-0.41%) |
Oct 03, 2023 | 143.77 | 144.99 | 140.27 | 140.38 | 6,895 | -1.45(-1.02%) |
Oct 02, 2023 | 142.66 | 142.66 | 141.84 | 141.84 | 929 | -1.54(-1.07%) |
Sep 29, 2023 | 143.38 | 143.38 | 143.38 | 143.38 | 580 | +0.32(+0.22%) |
Sep 28, 2023 | 140.87 | 143.06 | 140.19 | 143.06 | 1,754 | +3.16(+2.26%) |
Sep 27, 2023 | 140.11 | 140.11 | 139.90 | 139.90 | 2,055 | -0.21(-0.15%) |
Sep 26, 2023 | 144.06 | 144.06 | 140.11 | 140.11 | 8,956 | -3.83(-2.66%) |
Sep 25, 2023 | 144.06 | 143.95 | 143.95 | 143.95 | 1,563 | +2.16(+1.52%) |
Sep 22, 2023 | 140.42 | 145.03 | 140.42 | 141.79 | 966 | -2.66(-1.84%) |
Sep 21, 2023 | 144.31 | 145.77 | 144.26 | 144.45 | 7,591 | +0.19(+0.13%) |
Sep 20, 2023 | 144.35 | 144.35 | 144.26 | 144.26 | 1,349 | +0.00(+0.00%) |
Sep 19, 2023 | 144.26 | 144.26 | 144.26 | 144.26 | 1,144 | -0.58(-0.40%) |
Sep 18, 2023 | 147.55 | 147.60 | 144.84 | 144.84 | 1,670 | -2.57(-1.74%) |
Sep 15, 2023 | 145.21 | 147.40 | 145.21 | 147.40 | 6,956 | +2.28(+1.57%) |
Sep 14, 2023 | 144.74 | 145.12 | 144.74 | 145.12 | 1,409 | +0.64(+0.44%) |
Sep 13, 2023 | 145.76 | 145.76 | 144.48 | 144.48 | 1,913 | -0.98(-0.67%) |
Sep 12, 2023 | 144.53 | 145.46 | 144.53 | 145.46 | 2,212 | +1.94(+1.35%) |
Sep 11, 2023 | 143.52 | 143.52 | 143.52 | 143.52 | 1,190 | +0.15(+0.11%) |
Sep 08, 2023 | 143.37 | 143.37 | 143.37 | 143.37 | 610 | +1.05(+0.73%) |
Sep 07, 2023 | 142.32 | 143.49 | 142.32 | 142.32 | 6,927 | +0.19(+0.14%) |
Sep 06, 2023 | 143.98 | 143.98 | 142.13 | 142.13 | 2,735 | +0.55(+0.39%) |
Sep 05, 2023 | 141.57 | 141.57 | 141.57 | 141.57 | 1,817 | +0.16(+0.12%) |
Sep 01, 2023 | 141.41 | 141.41 | 141.41 | 141.41 | 1,009 | +2.10(+1.51%) |
Aug 31, 2023 | 146.19 | 146.19 | 139.31 | 139.31 | 3,294 | -6.85(-4.69%) |
Aug 30, 2023 | 146.22 | 146.71 | 145.38 | 146.16 | 1,503 | -0.29(-0.20%) |
Aug 29, 2023 | 146.45 | 146.45 | 146.45 | 146.45 | 736 | +3.12(+2.17%) |
Aug 28, 2023 | 143.34 | 143.34 | 143.34 | 143.34 | 1,475 | -1.24(-0.86%) |
Aug 25, 2023 | 144.58 | 144.58 | 144.58 | 144.58 | 1,194 | +1.82(+1.28%) |
Aug 24, 2023 | 145.27 | 145.27 | 142.76 | 142.76 | 10,453 | -3.62(-2.47%) |
Aug 23, 2023 | 143.32 | 146.69 | 140.95 | 146.38 | 7,761 | +2.42(+1.68%) |
Aug 22, 2023 | 144.54 | 145.74 | 143.95 | 143.95 | 3,000 | +2.31(+1.63%) |
Aug 21, 2023 | 146.71 | 146.71 | 141.65 | 141.65 | 4,382 | -5.26(-3.58%) |
Aug 18, 2023 | 145.74 | 146.91 | 145.74 | 146.91 | 3,324 | +3.03(+2.11%) |
Aug 17, 2023 | 145.75 | 145.94 | 143.88 | 143.88 | 1,829 | -1.86(-1.28%) |
Aug 16, 2023 | 145.74 | 145.74 | 145.74 | 145.74 | 1,364 | +1.85(+1.29%) |
Aug 15, 2023 | 143.89 | 143.89 | 143.89 | 143.89 | 861 | -3.45(-2.34%) |
Aug 14, 2023 | 148.67 | 148.69 | 147.33 | 147.33 | 1,113 | +0.71(+0.49%) |
Aug 11, 2023 | 146.62 | 146.62 | 146.62 | 146.62 | 1,180 | -2.44(-1.64%) |
Aug 10, 2023 | 151.07 | 151.92 | 148.88 | 149.06 | 2,204 | -1.84(-1.22%) |
Aug 09, 2023 | 151.35 | 151.35 | 150.57 | 150.90 | 2,330 | +1.15(+0.77%) |
Aug 08, 2023 | 150.57 | 150.57 | 149.75 | 149.75 | 1,471 | +0.14(+0.10%) |
Aug 07, 2023 | 150.00 | 150.00 | 148.16 | 149.61 | 1,757 | +2.20(+1.49%) |
Aug 04, 2023 | 151.36 | 151.36 | 147.41 | 147.41 | 1,376 | -1.25(-0.84%) |
Aug 03, 2023 | 151.16 | 151.16 | 148.66 | 148.66 | 1,134 | -3.47(-2.28%) |
Aug 02, 2023 | 152.13 | 152.13 | 152.13 | 152.13 | 1,047 | -1.00(-0.66%) |