Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 141.41 | 143.27 | 141.20 | 142.73 | 38,573 | +0.78(+0.55%) |
Oct 30, 2023 | 141.65 | 142.86 | 141.23 | 141.95 | 30,215 | +2.09(+1.49%) |
Oct 27, 2023 | 142.08 | 142.54 | 139.85 | 139.86 | 42,581 | -2.53(-1.78%) |
Oct 26, 2023 | 143.16 | 145.00 | 142.11 | 142.40 | 34,498 | +0.31(+0.22%) |
Oct 25, 2023 | 140.62 | 142.82 | 140.32 | 142.09 | 34,094 | -0.12(-0.08%) |
Oct 24, 2023 | 142.38 | 142.70 | 141.33 | 142.21 | 31,603 | +1.15(+0.82%) |
Oct 23, 2023 | 141.35 | 143.74 | 140.86 | 141.05 | 49,354 | -1.00(-0.71%) |
Oct 20, 2023 | 144.63 | 145.53 | 141.94 | 142.06 | 64,570 | -1.83(-1.27%) |
Oct 19, 2023 | 146.33 | 147.92 | 143.17 | 143.89 | 59,013 | -3.34(-2.27%) |
Oct 18, 2023 | 148.32 | 148.32 | 146.61 | 147.23 | 34,899 | -2.73(-1.82%) |
Oct 17, 2023 | 149.43 | 153.27 | 149.43 | 149.96 | 50,950 | +0.53(+0.35%) |
Oct 16, 2023 | 146.24 | 150.35 | 146.24 | 149.43 | 30,627 | +3.72(+2.55%) |
Oct 13, 2023 | 150.07 | 150.44 | 145.60 | 145.72 | 31,069 | -4.72(-3.14%) |
Oct 12, 2023 | 152.18 | 152.18 | 148.89 | 150.44 | 33,078 | -1.02(-0.68%) |
Oct 11, 2023 | 150.19 | 151.81 | 150.19 | 151.46 | 27,541 | +0.82(+0.55%) |
Oct 10, 2023 | 151.73 | 153.32 | 150.64 | 150.64 | 39,220 | -1.09(-0.72%) |
Oct 09, 2023 | 149.87 | 152.43 | 148.10 | 151.73 | 31,349 | +2.74(+1.84%) |
Oct 06, 2023 | 148.18 | 150.58 | 147.13 | 148.99 | 41,931 | +0.71(+0.48%) |
Oct 05, 2023 | 148.15 | 149.54 | 146.85 | 148.28 | 54,195 | -0.10(-0.07%) |
Oct 04, 2023 | 147.98 | 149.36 | 145.16 | 148.38 | 57,543 | +0.14(+0.09%) |
Oct 03, 2023 | 147.64 | 152.07 | 147.06 | 148.24 | 84,108 | +0.42(+0.28%) |
Oct 02, 2023 | 144.12 | 148.41 | 143.03 | 147.82 | 89,992 | +2.98(+2.06%) |
Sep 29, 2023 | 147.22 | 147.22 | 143.61 | 144.84 | 71,074 | -1.65(-1.13%) |
Sep 28, 2023 | 143.19 | 147.99 | 143.19 | 146.49 | 72,902 | +3.73(+2.61%) |
Sep 27, 2023 | 140.21 | 142.98 | 140.21 | 142.76 | 41,216 | +2.87(+2.05%) |
Sep 26, 2023 | 142.38 | 143.11 | 139.88 | 139.89 | 41,572 | -3.02(-2.11%) |
Sep 25, 2023 | 142.81 | 144.19 | 142.35 | 142.91 | 25,914 | -0.66(-0.46%) |
Sep 22, 2023 | 141.96 | 146.37 | 141.96 | 143.57 | 40,722 | +1.45(+1.02%) |
Sep 21, 2023 | 142.51 | 144.02 | 141.38 | 142.12 | 50,551 | -1.26(-0.88%) |
Sep 20, 2023 | 147.44 | 148.26 | 143.33 | 143.38 | 35,918 | -3.94(-2.67%) |
Sep 19, 2023 | 149.94 | 149.98 | 145.99 | 147.32 | 59,520 | +1.10(+0.75%) |
Sep 18, 2023 | 144.93 | 147.59 | 144.93 | 146.21 | 32,210 | +2.29(+1.59%) |
Sep 15, 2023 | 145.30 | 145.30 | 141.89 | 143.93 | 245,577 | -2.73(-1.86%) |
Sep 14, 2023 | 144.75 | 147.35 | 144.59 | 146.66 | 50,948 | +3.16(+2.20%) |
Sep 13, 2023 | 145.37 | 145.78 | 142.24 | 143.50 | 52,558 | -1.67(-1.15%) |
Sep 12, 2023 | 144.87 | 146.31 | 143.72 | 145.17 | 97,605 | -0.18(-0.12%) |
Sep 11, 2023 | 145.91 | 146.84 | 143.67 | 145.35 | 64,083 | +0.92(+0.63%) |
Sep 08, 2023 | 147.71 | 147.71 | 144.37 | 144.43 | 48,275 | -3.72(-2.51%) |
Sep 07, 2023 | 151.32 | 151.32 | 147.36 | 148.15 | 78,838 | -3.56(-2.35%) |
Sep 06, 2023 | 150.56 | 154.20 | 150.17 | 151.71 | 62,072 | +2.57(+1.72%) |
Sep 05, 2023 | 152.72 | 153.10 | 148.40 | 149.15 | 61,918 | -4.72(-3.07%) |
Sep 01, 2023 | 153.83 | 154.27 | 152.88 | 153.87 | 47,585 | +1.13(+0.74%) |
Aug 31, 2023 | 154.94 | 156.33 | 152.41 | 152.74 | 46,081 | -2.19(-1.41%) |
Aug 30, 2023 | 156.20 | 157.17 | 154.73 | 154.92 | 52,560 | -1.29(-0.83%) |
Aug 29, 2023 | 154.86 | 156.68 | 154.21 | 156.21 | 32,256 | +1.17(+0.76%) |
Aug 28, 2023 | 156.38 | 157.24 | 154.40 | 155.04 | 47,053 | -0.77(-0.49%) |
Aug 25, 2023 | 156.34 | 156.74 | 153.98 | 155.81 | 29,248 | +0.57(+0.37%) |
Aug 24, 2023 | 157.84 | 160.25 | 155.00 | 155.24 | 51,258 | -2.82(-1.79%) |
Aug 23, 2023 | 156.96 | 158.69 | 156.06 | 158.06 | 37,997 | +2.25(+1.44%) |
Aug 22, 2023 | 154.74 | 155.96 | 153.84 | 155.82 | 32,078 | +1.29(+0.84%) |
Aug 21, 2023 | 157.20 | 157.38 | 154.14 | 154.52 | 31,016 | -1.98(-1.26%) |
Aug 18, 2023 | 157.41 | 158.99 | 156.39 | 156.50 | 42,830 | -1.27(-0.81%) |
Aug 17, 2023 | 161.36 | 161.58 | 157.65 | 157.78 | 52,022 | -2.09(-1.31%) |
Aug 16, 2023 | 161.82 | 164.17 | 159.86 | 159.86 | 45,421 | -2.88(-1.77%) |
Aug 15, 2023 | 161.83 | 163.37 | 160.68 | 162.75 | 50,785 | -0.65(-0.40%) |
Aug 14, 2023 | 162.00 | 164.92 | 160.58 | 163.39 | 55,005 | +0.57(+0.35%) |
Aug 11, 2023 | 162.42 | 165.56 | 162.42 | 162.82 | 44,398 | -0.41(-0.25%) |
Aug 10, 2023 | 164.23 | 167.83 | 162.60 | 163.23 | 85,037 | -1.11(-0.68%) |
Aug 09, 2023 | 162.21 | 165.10 | 161.60 | 164.35 | 83,461 | +0.96(+0.59%) |
Aug 08, 2023 | 156.03 | 163.52 | 155.15 | 163.38 | 75,708 | +5.29(+3.35%) |
Aug 07, 2023 | 154.10 | 158.67 | 154.10 | 158.09 | 51,736 | +3.99(+2.59%) |
Aug 04, 2023 | 144.71 | 155.76 | 140.88 | 154.10 | 67,057 | +8.76(+6.03%) |
Aug 03, 2023 | 146.23 | 147.54 | 144.78 | 145.34 | 39,118 | -1.02(-0.70%) |
Aug 02, 2023 | 146.94 | 148.19 | 145.81 | 146.36 | 56,605 | -1.56(-1.05%) |