Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 118.00 | 118.45 | 113.82 | 115.13 | 489,443 | -3.22(-2.72%) |
Oct 30, 2023 | 120.71 | 122.11 | 117.88 | 118.35 | 326,590 | -1.00(-0.84%) |
Oct 27, 2023 | 127.28 | 128.12 | 119.05 | 119.35 | 459,847 | -8.63(-6.74%) |
Oct 26, 2023 | 134.97 | 136.40 | 123.68 | 127.98 | 787,491 | +3.63(+2.92%) |
Oct 25, 2023 | 123.63 | 125.56 | 122.79 | 124.35 | 396,517 | -0.53(-0.42%) |
Oct 24, 2023 | 125.68 | 126.16 | 123.93 | 124.88 | 286,023 | -0.21(-0.17%) |
Oct 23, 2023 | 126.22 | 127.37 | 125.01 | 125.09 | 220,612 | -1.65(-1.30%) |
Oct 20, 2023 | 126.42 | 128.02 | 125.52 | 126.74 | 198,666 | +0.79(+0.63%) |
Oct 19, 2023 | 127.00 | 128.35 | 125.13 | 125.95 | 233,394 | -1.26(-0.99%) |
Oct 18, 2023 | 129.92 | 131.66 | 127.18 | 127.21 | 201,288 | -4.41(-3.35%) |
Oct 17, 2023 | 131.04 | 134.73 | 130.89 | 131.62 | 344,339 | -0.17(-0.13%) |
Oct 16, 2023 | 132.02 | 134.35 | 131.54 | 131.79 | 298,016 | +1.03(+0.79%) |
Oct 13, 2023 | 134.95 | 136.80 | 130.37 | 130.76 | 152,752 | -4.10(-3.04%) |
Oct 12, 2023 | 135.74 | 136.74 | 133.90 | 134.86 | 190,335 | +0.06(+0.04%) |
Oct 11, 2023 | 134.08 | 135.21 | 132.87 | 134.80 | 175,164 | +1.24(+0.93%) |
Oct 10, 2023 | 131.76 | 134.66 | 129.25 | 133.56 | 230,232 | +2.09(+1.59%) |
Oct 09, 2023 | 131.05 | 131.84 | 128.28 | 131.47 | 199,246 | -1.30(-0.98%) |
Oct 06, 2023 | 128.54 | 133.68 | 127.79 | 132.77 | 272,864 | +3.40(+2.63%) |
Oct 05, 2023 | 132.34 | 134.17 | 128.03 | 129.37 | 221,597 | -3.53(-2.66%) |
Oct 04, 2023 | 131.47 | 133.66 | 131.21 | 132.90 | 266,253 | +1.18(+0.90%) |
Oct 03, 2023 | 133.72 | 136.01 | 131.53 | 131.72 | 310,705 | -4.48(-3.29%) |
Oct 02, 2023 | 137.96 | 139.13 | 135.75 | 136.20 | 192,207 | -1.87(-1.35%) |
Sep 29, 2023 | 139.58 | 142.20 | 137.04 | 138.07 | 369,678 | -0.65(-0.47%) |
Sep 28, 2023 | 136.94 | 139.75 | 136.25 | 138.72 | 213,295 | +1.49(+1.09%) |
Sep 27, 2023 | 137.88 | 138.06 | 135.57 | 137.23 | 193,243 | +0.56(+0.41%) |
Sep 26, 2023 | 138.75 | 139.72 | 136.60 | 136.67 | 132,617 | -2.20(-1.58%) |
Sep 25, 2023 | 138.03 | 139.58 | 138.19 | 138.87 | 137,329 | +0.12(+0.09%) |
Sep 22, 2023 | 135.87 | 143.97 | 135.87 | 138.75 | 521,033 | +3.20(+2.36%) |
Sep 21, 2023 | 135.98 | 136.62 | 135.06 | 135.55 | 139,805 | -1.95(-1.42%) |
Sep 20, 2023 | 139.98 | 141.65 | 137.41 | 137.50 | 211,209 | -1.32(-0.95%) |
Sep 19, 2023 | 137.36 | 139.93 | 136.36 | 138.82 | 247,775 | +1.81(+1.32%) |
Sep 18, 2023 | 137.82 | 138.45 | 136.63 | 137.01 | 208,315 | -1.14(-0.83%) |
Sep 15, 2023 | 136.78 | 139.82 | 135.48 | 138.15 | 672,801 | +1.24(+0.91%) |
Sep 14, 2023 | 137.01 | 137.72 | 134.00 | 136.91 | 359,983 | +0.24(+0.18%) |
Sep 13, 2023 | 139.02 | 141.02 | 135.67 | 136.67 | 349,495 | -3.01(-2.15%) |
Sep 12, 2023 | 137.11 | 140.82 | 136.08 | 139.68 | 219,051 | +2.49(+1.82%) |
Sep 11, 2023 | 139.86 | 139.86 | 136.00 | 137.19 | 243,432 | -0.88(-0.64%) |
Sep 08, 2023 | 137.43 | 138.59 | 133.92 | 138.07 | 294,368 | +1.41(+1.03%) |
Sep 07, 2023 | 138.41 | 139.08 | 135.56 | 136.66 | 354,984 | -3.54(-2.52%) |
Sep 06, 2023 | 142.25 | 143.88 | 138.72 | 140.20 | 236,250 | -1.62(-1.14%) |
Sep 05, 2023 | 143.26 | 143.64 | 140.49 | 141.82 | 171,502 | -2.48(-1.72%) |
Sep 01, 2023 | 140.00 | 144.40 | 140.00 | 144.30 | 222,738 | +5.03(+3.61%) |
Aug 31, 2023 | 138.78 | 140.85 | 138.78 | 139.27 | 230,165 | +0.74(+0.53%) |
Aug 30, 2023 | 138.08 | 139.95 | 137.52 | 138.53 | 188,123 | -0.07(-0.05%) |
Aug 29, 2023 | 137.15 | 139.01 | 136.07 | 138.60 | 252,590 | +0.77(+0.56%) |
Aug 28, 2023 | 137.57 | 138.60 | 136.99 | 137.83 | 288,956 | +1.26(+0.92%) |
Aug 25, 2023 | 136.32 | 137.68 | 134.62 | 136.57 | 197,737 | +0.80(+0.59%) |
Aug 24, 2023 | 138.46 | 139.65 | 135.74 | 135.77 | 181,515 | -3.44(-2.47%) |
Aug 23, 2023 | 137.25 | 139.78 | 137.25 | 139.21 | 118,920 | +1.07(+0.77%) |
Aug 22, 2023 | 139.07 | 139.84 | 138.11 | 138.14 | 159,683 | -0.45(-0.32%) |
Aug 21, 2023 | 136.32 | 138.99 | 136.31 | 138.59 | 155,632 | +2.49(+1.83%) |
Aug 18, 2023 | 134.05 | 137.02 | 133.10 | 136.10 | 147,820 | +0.77(+0.57%) |
Aug 17, 2023 | 137.11 | 137.11 | 134.61 | 135.33 | 195,373 | -0.70(-0.51%) |
Aug 16, 2023 | 138.95 | 139.73 | 135.85 | 136.03 | 182,311 | -4.08(-2.91%) |
Aug 15, 2023 | 137.45 | 140.47 | 137.45 | 140.11 | 285,042 | +0.93(+0.67%) |
Aug 14, 2023 | 134.25 | 139.32 | 132.91 | 139.18 | 313,156 | +3.93(+2.91%) |
Aug 11, 2023 | 140.75 | 141.22 | 134.91 | 135.25 | 449,906 | -6.98(-4.91%) |
Aug 10, 2023 | 144.61 | 148.47 | 141.18 | 142.23 | 222,247 | -2.30(-1.59%) |
Aug 09, 2023 | 146.74 | 147.47 | 143.96 | 144.53 | 176,672 | -3.15(-2.13%) |
Aug 08, 2023 | 148.35 | 149.97 | 146.58 | 147.68 | 282,952 | -3.21(-2.13%) |
Aug 07, 2023 | 147.82 | 151.23 | 147.51 | 150.89 | 259,513 | +3.12(+2.11%) |
Aug 04, 2023 | 155.00 | 157.37 | 147.38 | 147.77 | 320,219 | -7.28(-4.70%) |
Aug 03, 2023 | 145.00 | 159.06 | 140.73 | 155.05 | 723,386 | +5.84(+3.91%) |
Aug 02, 2023 | 153.26 | 154.62 | 149.07 | 149.21 | 286,614 | -6.10(-3.93%) |