Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 145.88 | 148.34 | 145.81 | 147.93 | 261,787 | +1.55(+1.06%) |
Oct 30, 2023 | 144.48 | 146.65 | 144.46 | 146.38 | 263,265 | +2.77(+1.93%) |
Oct 27, 2023 | 145.50 | 145.50 | 143.25 | 143.61 | 268,514 | -2.50(-1.71%) |
Oct 26, 2023 | 144.81 | 147.23 | 144.03 | 146.11 | 306,677 | +1.69(+1.17%) |
Oct 25, 2023 | 145.18 | 147.04 | 144.35 | 144.42 | 222,098 | -1.01(-0.69%) |
Oct 24, 2023 | 145.37 | 147.28 | 144.63 | 145.43 | 307,325 | +0.71(+0.49%) |
Oct 23, 2023 | 146.50 | 146.57 | 143.91 | 144.72 | 281,446 | -1.96(-1.34%) |
Oct 20, 2023 | 148.66 | 148.66 | 145.69 | 146.68 | 284,393 | -1.85(-1.25%) |
Oct 19, 2023 | 149.48 | 150.19 | 148.15 | 148.53 | 264,631 | -1.36(-0.90%) |
Oct 18, 2023 | 151.19 | 151.33 | 148.96 | 149.88 | 438,353 | -2.36(-1.55%) |
Oct 17, 2023 | 149.58 | 154.47 | 148.14 | 152.24 | 768,914 | +2.41(+1.61%) |
Oct 16, 2023 | 146.14 | 150.14 | 146.14 | 149.82 | 531,930 | +4.96(+3.42%) |
Oct 13, 2023 | 144.40 | 145.65 | 143.42 | 144.87 | 180,521 | +1.00(+0.69%) |
Oct 12, 2023 | 145.21 | 145.21 | 142.48 | 143.87 | 214,809 | -0.56(-0.39%) |
Oct 11, 2023 | 143.91 | 144.84 | 142.61 | 144.43 | 303,786 | +0.89(+0.62%) |
Oct 10, 2023 | 143.94 | 144.70 | 143.26 | 143.54 | 277,366 | -0.35(-0.24%) |
Oct 09, 2023 | 143.57 | 144.35 | 142.41 | 143.88 | 205,890 | -0.43(-0.30%) |
Oct 06, 2023 | 140.18 | 144.64 | 140.13 | 144.31 | 309,332 | +3.84(+2.73%) |
Oct 05, 2023 | 140.44 | 141.76 | 139.30 | 140.47 | 367,323 | -0.61(-0.44%) |
Oct 04, 2023 | 140.91 | 141.87 | 138.95 | 141.09 | 389,656 | +0.23(+0.16%) |
Oct 03, 2023 | 140.98 | 141.07 | 139.19 | 140.86 | 420,810 | -0.99(-0.70%) |
Oct 02, 2023 | 143.21 | 143.21 | 141.26 | 141.85 | 262,236 | -1.85(-1.29%) |
Sep 29, 2023 | 145.34 | 145.77 | 143.18 | 143.70 | 404,151 | -1.77(-1.22%) |
Sep 28, 2023 | 144.21 | 145.49 | 144.18 | 145.47 | 277,629 | +1.24(+0.86%) |
Sep 27, 2023 | 144.73 | 145.45 | 142.92 | 144.23 | 176,838 | -0.15(-0.10%) |
Sep 26, 2023 | 146.77 | 148.04 | 143.91 | 144.38 | 239,039 | -2.73(-1.86%) |
Sep 25, 2023 | 146.23 | 147.84 | 146.75 | 147.11 | 395,561 | +0.08(+0.05%) |
Sep 22, 2023 | 144.95 | 147.42 | 144.54 | 147.03 | 403,146 | +2.03(+1.40%) |
Sep 21, 2023 | 145.42 | 145.97 | 144.14 | 145.00 | 307,307 | -0.52(-0.36%) |
Sep 20, 2023 | 146.38 | 146.93 | 145.44 | 145.53 | 218,167 | -0.59(-0.41%) |
Sep 19, 2023 | 144.25 | 146.57 | 144.25 | 146.12 | 310,435 | +2.31(+1.60%) |
Sep 18, 2023 | 142.40 | 143.86 | 141.70 | 143.82 | 265,873 | +1.67(+1.18%) |
Sep 15, 2023 | 141.73 | 142.67 | 140.93 | 142.14 | 879,189 | -0.52(-0.37%) |
Sep 14, 2023 | 142.58 | 143.31 | 140.95 | 142.67 | 308,697 | +1.18(+0.83%) |
Sep 13, 2023 | 142.61 | 143.54 | 140.06 | 141.49 | 305,999 | -0.69(-0.49%) |
Sep 12, 2023 | 140.84 | 143.60 | 140.76 | 142.18 | 291,101 | +1.78(+1.27%) |
Sep 11, 2023 | 142.31 | 143.30 | 140.14 | 140.40 | 432,800 | -1.07(-0.76%) |
Sep 08, 2023 | 138.69 | 141.79 | 137.73 | 141.47 | 432,203 | +2.77(+2.00%) |
Sep 07, 2023 | 137.55 | 139.21 | 137.19 | 138.70 | 482,429 | +1.09(+0.79%) |
Sep 06, 2023 | 135.13 | 138.46 | 134.64 | 137.61 | 358,535 | +2.53(+1.88%) |
Sep 05, 2023 | 136.69 | 136.83 | 134.18 | 135.08 | 572,912 | -2.45(-1.78%) |
Sep 01, 2023 | 138.12 | 138.40 | 137.32 | 137.53 | 277,292 | +0.34(+0.24%) |
Aug 31, 2023 | 138.56 | 138.80 | 137.07 | 137.19 | 226,583 | -0.70(-0.51%) |
Aug 30, 2023 | 138.21 | 139.25 | 137.65 | 137.90 | 187,328 | -0.30(-0.21%) |
Aug 29, 2023 | 138.33 | 138.81 | 136.30 | 138.19 | 251,725 | +0.71(+0.52%) |
Aug 28, 2023 | 138.39 | 139.62 | 136.76 | 137.48 | 284,786 | -1.09(-0.79%) |
Aug 25, 2023 | 138.93 | 140.12 | 138.32 | 138.57 | 353,428 | -0.49(-0.35%) |
Aug 24, 2023 | 134.93 | 139.29 | 134.93 | 139.06 | 401,474 | +3.55(+2.62%) |
Aug 23, 2023 | 134.04 | 135.51 | 133.81 | 135.50 | 237,729 | +1.48(+1.11%) |
Aug 22, 2023 | 134.79 | 135.88 | 133.87 | 134.02 | 257,892 | -1.21(-0.89%) |
Aug 21, 2023 | 136.61 | 136.61 | 133.68 | 135.22 | 398,548 | -0.89(-0.65%) |
Aug 18, 2023 | 136.13 | 137.91 | 135.83 | 136.12 | 328,163 | -0.83(-0.61%) |
Aug 17, 2023 | 138.33 | 138.33 | 136.64 | 136.95 | 310,931 | -0.66(-0.48%) |
Aug 16, 2023 | 137.82 | 139.59 | 137.40 | 137.61 | 278,549 | -0.25(-0.18%) |
Aug 15, 2023 | 137.83 | 138.36 | 136.55 | 137.86 | 310,608 | -0.79(-0.57%) |
Aug 14, 2023 | 138.74 | 139.04 | 138.01 | 138.65 | 281,146 | -0.09(-0.06%) |
Aug 11, 2023 | 137.93 | 139.19 | 137.72 | 138.74 | 305,489 | +0.14(+0.10%) |
Aug 10, 2023 | 137.02 | 139.10 | 136.72 | 138.60 | 419,536 | +2.47(+1.81%) |
Aug 09, 2023 | 137.46 | 137.99 | 135.78 | 136.13 | 272,885 | -1.36(-0.99%) |
Aug 08, 2023 | 135.59 | 137.55 | 135.37 | 137.49 | 408,849 | +0.16(+0.12%) |
Aug 07, 2023 | 139.28 | 140.25 | 136.79 | 137.33 | 348,646 | -0.72(-0.52%) |
Aug 04, 2023 | 140.19 | 143.81 | 137.51 | 138.05 | 545,118 | -1.95(-1.39%) |
Aug 03, 2023 | 139.19 | 140.56 | 138.28 | 140.00 | 529,857 | -0.22(-0.15%) |
Aug 02, 2023 | 138.07 | 140.81 | 138.07 | 140.22 | 380,233 | +1.17(+0.84%) |