Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 149.31 | 157.25 | 149.27 | 157.01 | 0 | +5.96(+3.95%) |
Oct 27, 2023 | 151.29 | 153.21 | 150.53 | 151.05 | 0 | -1.27(-0.83%) |
Oct 25, 2023 | 157.81 | 158.61 | 151.05 | 152.32 | 0 | -5.49(-3.48%) |
Oct 24, 2023 | 155.65 | 158.37 | 154.90 | 157.81 | 0 | +2.72(+1.75%) |
Oct 20, 2023 | 153.87 | 156.49 | 152.27 | 155.09 | 0 | +1.22(+0.79%) |
Oct 19, 2023 | 148.33 | 154.19 | 148.33 | 153.87 | 0 | +5.54(+3.73%) |
Oct 18, 2023 | 147.39 | 149.64 | 147.06 | 148.33 | 0 | +0.94(+0.64%) |
Oct 17, 2023 | 144.67 | 147.81 | 143.12 | 147.39 | 0 | +2.72(+1.88%) |
Oct 16, 2023 | 145.37 | 146.41 | 142.79 | 144.67 | 0 | -0.70(-0.48%) |
Oct 13, 2023 | 140.12 | 145.80 | 140.12 | 145.37 | 0 | +6.75(+4.87%) |
Oct 11, 2023 | 138.43 | 140.16 | 137.16 | 138.62 | 0 | +1.13(+0.82%) |
Oct 09, 2023 | 137.07 | 138.80 | 135.89 | 137.49 | 0 | +0.42(+0.31%) |
Oct 06, 2023 | 136.46 | 137.77 | 135.57 | 137.07 | 0 | -0.28(-0.20%) |
Oct 04, 2023 | 139.60 | 139.79 | 136.93 | 137.35 | 0 | -2.58(-1.84%) |
Oct 02, 2023 | 137.16 | 142.04 | 136.83 | 139.93 | 0 | +2.77(+2.02%) |
Sep 29, 2023 | 138.15 | 138.43 | 136.03 | 137.16 | 0 | -4.41(-3.12%) |
Sep 26, 2023 | 139.65 | 142.74 | 139.32 | 141.57 | 0 | -0.28(-0.20%) |
Sep 22, 2023 | 145.33 | 146.12 | 140.82 | 141.85 | 0 | -6.62(-4.46%) |
Sep 20, 2023 | 151.05 | 151.66 | 148.00 | 148.47 | 0 | -2.58(-1.71%) |
Sep 19, 2023 | 149.78 | 154.38 | 149.78 | 151.05 | 0 | +1.27(+0.85%) |
Sep 18, 2023 | 149.36 | 151.19 | 148.52 | 149.78 | 0 | +0.42(+0.28%) |
Sep 15, 2023 | 144.53 | 149.60 | 144.01 | 149.36 | 0 | +5.07(+3.51%) |
Sep 14, 2023 | 142.60 | 145.23 | 140.12 | 144.29 | 0 | +1.69(+1.19%) |
Sep 13, 2023 | 142.65 | 144.15 | 141.71 | 142.60 | 0 | -0.05(-0.04%) |
Sep 12, 2023 | 143.45 | 143.54 | 141.20 | 142.65 | 0 | -0.80(-0.56%) |
Sep 11, 2023 | 139.51 | 144.01 | 138.24 | 143.45 | 0 | +3.94(+2.82%) |
Sep 08, 2023 | 140.59 | 141.85 | 138.94 | 139.51 | 0 | -1.08(-0.77%) |
Sep 07, 2023 | 144.34 | 144.34 | 140.30 | 140.59 | 0 | -3.75(-2.60%) |
Sep 06, 2023 | 144.01 | 145.42 | 141.81 | 144.34 | 0 | +0.33(+0.23%) |
Sep 05, 2023 | 142.56 | 144.43 | 139.41 | 144.01 | 0 | +1.45(+1.02%) |
Sep 01, 2023 | 142.56 | 142.56 | 142.56 | 142.56 | 0 | -3.24(-2.22%) |
Aug 30, 2023 | 143.68 | 146.36 | 143.68 | 145.80 | 0 | +2.45(+1.71%) |
Aug 28, 2023 | 143.73 | 145.42 | 142.84 | 143.35 | 0 | -0.38(-0.26%) |
Aug 25, 2023 | 144.81 | 145.89 | 141.62 | 143.73 | 0 | -1.08(-0.75%) |
Aug 24, 2023 | 144.43 | 146.50 | 142.74 | 144.81 | 0 | +0.38(+0.26%) |
Aug 23, 2023 | 140.82 | 145.47 | 140.82 | 144.43 | 0 | +2.91(+2.06%) |
Aug 21, 2023 | 140.77 | 145.09 | 140.77 | 141.52 | 0 | +0.75(+0.53%) |
Aug 18, 2023 | 139.93 | 142.42 | 138.15 | 140.77 | 0 | +0.84(+0.60%) |
Aug 17, 2023 | 141.34 | 142.13 | 138.43 | 139.93 | 0 | -1.41(-1.00%) |
Aug 16, 2023 | 142.04 | 143.21 | 140.49 | 141.34 | 0 | -0.70(-0.49%) |
Aug 15, 2023 | 143.21 | 143.45 | 140.26 | 142.04 | 0 | -1.17(-0.82%) |
Aug 14, 2023 | 148.00 | 148.66 | 142.98 | 143.21 | 0 | -6.67(-4.45%) |
Aug 10, 2023 | 150.45 | 153.03 | 149.36 | 149.88 | 0 | -0.67(-0.45%) |
Aug 09, 2023 | 151.14 | 152.13 | 149.91 | 150.55 | 0 | -0.69(-0.46%) |
Aug 08, 2023 | 153.68 | 153.68 | 149.64 | 151.24 | 0 | -2.53(-1.65%) |
Aug 07, 2023 | 151.35 | 154.58 | 150.20 | 153.77 | 0 | -0.28(-0.18%) |
Aug 03, 2023 | 156.68 | 157.81 | 153.91 | 154.05 | 0 | -0.38(-0.25%) |