Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 145.29 | 147.74 | 145.21 | 147.33 | 262,857 | +1.55(+1.06%) |
Oct 30, 2023 | 143.89 | 146.05 | 143.87 | 145.78 | 264,341 | +2.76(+1.93%) |
Oct 27, 2023 | 144.91 | 144.91 | 142.67 | 143.02 | 269,612 | -2.49(-1.71%) |
Oct 26, 2023 | 144.22 | 146.63 | 143.45 | 145.52 | 307,931 | +1.69(+1.17%) |
Oct 25, 2023 | 144.59 | 146.44 | 143.76 | 143.83 | 223,006 | -1.00(-0.69%) |
Oct 24, 2023 | 144.78 | 146.68 | 144.04 | 144.84 | 308,581 | +0.71(+0.49%) |
Oct 23, 2023 | 145.90 | 145.97 | 143.33 | 144.13 | 282,596 | -1.95(-1.34%) |
Oct 20, 2023 | 148.05 | 148.05 | 145.09 | 146.08 | 285,556 | -1.84(-1.25%) |
Oct 19, 2023 | 148.87 | 149.58 | 147.54 | 147.92 | 265,713 | -1.35(-0.90%) |
Oct 18, 2023 | 150.57 | 150.71 | 148.36 | 149.27 | 440,145 | -2.35(-1.55%) |
Oct 17, 2023 | 148.97 | 153.85 | 147.54 | 151.62 | 772,058 | +2.41(+1.61%) |
Oct 16, 2023 | 145.55 | 149.52 | 145.55 | 149.21 | 534,105 | +4.94(+3.42%) |
Oct 13, 2023 | 143.81 | 145.05 | 142.84 | 144.28 | 181,259 | +1.00(+0.69%) |
Oct 12, 2023 | 144.62 | 144.62 | 141.90 | 143.28 | 215,687 | -0.56(-0.39%) |
Oct 11, 2023 | 143.33 | 144.26 | 142.03 | 143.84 | 305,027 | +0.89(+0.62%) |
Oct 10, 2023 | 143.36 | 144.11 | 142.68 | 142.96 | 278,500 | -0.34(-0.24%) |
Oct 09, 2023 | 142.98 | 143.76 | 141.83 | 143.30 | 206,732 | -0.42(-0.29%) |
Oct 06, 2023 | 139.61 | 144.05 | 139.56 | 143.72 | 310,596 | +3.82(+2.73%) |
Oct 05, 2023 | 139.87 | 141.18 | 138.74 | 139.90 | 368,824 | -0.61(-0.43%) |
Oct 04, 2023 | 140.33 | 141.29 | 138.38 | 140.51 | 391,249 | +0.23(+0.16%) |
Oct 03, 2023 | 140.40 | 140.50 | 138.63 | 140.28 | 422,530 | -0.99(-0.70%) |
Oct 02, 2023 | 142.63 | 142.63 | 140.69 | 141.27 | 263,308 | -1.84(-1.29%) |
Sep 29, 2023 | 144.75 | 145.17 | 142.60 | 143.11 | 405,804 | -1.77(-1.22%) |
Sep 28, 2023 | 143.62 | 144.90 | 143.59 | 144.88 | 278,764 | +1.23(+0.86%) |
Sep 27, 2023 | 144.14 | 144.86 | 142.34 | 143.65 | 177,561 | -0.15(-0.10%) |
Sep 26, 2023 | 146.17 | 147.44 | 143.33 | 143.79 | 240,016 | -2.72(-1.86%) |
Sep 25, 2023 | 145.64 | 147.24 | 146.15 | 146.51 | 397,178 | +0.08(+0.05%) |
Sep 22, 2023 | 144.36 | 146.82 | 143.95 | 146.43 | 404,794 | +2.02(+1.40%) |
Sep 21, 2023 | 144.83 | 145.38 | 143.56 | 144.41 | 308,563 | -0.52(-0.36%) |
Sep 20, 2023 | 145.78 | 146.34 | 144.85 | 144.94 | 219,059 | -0.59(-0.41%) |
Sep 19, 2023 | 143.66 | 145.98 | 143.66 | 145.53 | 311,704 | +2.30(+1.60%) |
Sep 18, 2023 | 141.82 | 143.27 | 141.12 | 143.23 | 266,960 | +1.67(+1.18%) |
Sep 15, 2023 | 141.15 | 142.09 | 140.35 | 141.56 | 882,783 | -0.52(-0.37%) |
Sep 14, 2023 | 142.00 | 142.72 | 140.37 | 142.09 | 309,959 | +1.17(+0.83%) |
Sep 13, 2023 | 142.03 | 142.96 | 139.50 | 140.91 | 307,250 | -0.69(-0.49%) |
Sep 12, 2023 | 140.26 | 143.01 | 140.19 | 141.60 | 292,291 | +1.77(+1.27%) |
Sep 11, 2023 | 141.73 | 142.72 | 139.57 | 139.83 | 434,569 | -1.06(-0.76%) |
Sep 08, 2023 | 138.12 | 141.22 | 137.17 | 140.90 | 433,970 | +2.76(+2.00%) |
Sep 07, 2023 | 136.99 | 138.65 | 136.63 | 138.13 | 484,401 | +1.08(+0.79%) |
Sep 06, 2023 | 134.58 | 137.90 | 134.09 | 137.05 | 360,001 | +2.52(+1.88%) |
Sep 05, 2023 | 136.13 | 136.27 | 133.63 | 134.53 | 575,254 | -2.44(-1.78%) |
Sep 01, 2023 | 137.55 | 137.84 | 136.76 | 136.97 | 278,426 | +0.34(+0.25%) |
Aug 31, 2023 | 138.00 | 138.23 | 136.51 | 136.64 | 227,509 | -0.70(-0.51%) |
Aug 30, 2023 | 137.65 | 138.69 | 137.09 | 137.34 | 188,094 | -0.30(-0.22%) |
Aug 29, 2023 | 137.77 | 138.24 | 135.75 | 137.63 | 252,754 | +0.71(+0.52%) |
Aug 28, 2023 | 137.83 | 139.05 | 136.20 | 136.92 | 285,950 | -1.08(-0.79%) |
Aug 25, 2023 | 138.36 | 139.54 | 137.76 | 138.01 | 354,873 | -0.48(-0.35%) |
Aug 24, 2023 | 134.38 | 138.73 | 134.38 | 138.49 | 403,115 | +3.54(+2.62%) |
Aug 23, 2023 | 133.49 | 134.96 | 133.26 | 134.95 | 238,701 | +1.48(+1.11%) |
Aug 22, 2023 | 134.24 | 135.32 | 133.32 | 133.47 | 258,946 | -1.20(-0.89%) |
Aug 21, 2023 | 136.06 | 136.06 | 133.14 | 134.68 | 400,177 | -0.89(-0.65%) |
Aug 18, 2023 | 135.57 | 137.35 | 135.28 | 135.56 | 329,505 | -0.83(-0.61%) |
Aug 17, 2023 | 137.77 | 137.77 | 136.08 | 136.39 | 312,202 | -0.66(-0.48%) |
Aug 16, 2023 | 137.26 | 139.03 | 136.84 | 137.05 | 279,688 | -0.25(-0.18%) |
Aug 15, 2023 | 137.27 | 137.79 | 136.00 | 137.30 | 311,878 | -0.79(-0.57%) |
Aug 14, 2023 | 138.17 | 138.48 | 137.44 | 138.09 | 282,295 | -0.09(-0.06%) |
Aug 11, 2023 | 137.37 | 138.62 | 137.16 | 138.17 | 306,738 | +0.14(+0.10%) |
Aug 10, 2023 | 136.46 | 138.53 | 136.17 | 138.04 | 421,251 | +2.46(+1.81%) |
Aug 09, 2023 | 136.90 | 137.43 | 135.22 | 135.58 | 274,000 | -1.35(-0.99%) |
Aug 08, 2023 | 135.04 | 136.99 | 134.82 | 136.93 | 410,520 | +0.16(+0.11%) |
Aug 07, 2023 | 138.71 | 139.68 | 136.23 | 136.77 | 350,072 | -0.72(-0.52%) |
Aug 04, 2023 | 139.62 | 143.22 | 136.95 | 137.49 | 547,347 | -1.94(-1.39%) |
Aug 03, 2023 | 138.62 | 139.99 | 137.71 | 139.43 | 532,024 | -0.22(-0.15%) |
Aug 02, 2023 | 137.51 | 140.23 | 137.51 | 139.64 | 381,787 | +1.17(+0.84%) |