Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 145.54 | 148.38 | 145.48 | 148.02 | 2,355,559 | -3.54(-2.33%) |
Oct 30, 2023 | 150.09 | 152.35 | 149.99 | 151.56 | 986,608 | +2.04(+1.36%) |
Oct 27, 2023 | 150.95 | 151.55 | 148.93 | 149.52 | 733,765 | -0.88(-0.58%) |
Oct 26, 2023 | 149.73 | 151.50 | 149.43 | 150.40 | 1,364,499 | +0.41(+0.28%) |
Oct 25, 2023 | 150.10 | 150.71 | 149.12 | 149.98 | 989,446 | -0.66(-0.44%) |
Oct 24, 2023 | 150.71 | 151.41 | 150.03 | 150.64 | 1,015,189 | +0.50(+0.34%) |
Oct 23, 2023 | 151.77 | 152.24 | 149.94 | 150.14 | 843,295 | -1.04(-0.68%) |
Oct 20, 2023 | 153.08 | 153.64 | 150.96 | 151.18 | 908,008 | -1.86(-1.22%) |
Oct 19, 2023 | 156.09 | 156.89 | 152.62 | 153.04 | 1,517,399 | -4.47(-2.84%) |
Oct 18, 2023 | 163.60 | 163.60 | 157.37 | 157.51 | 1,196,377 | -7.64(-4.62%) |
Oct 17, 2023 | 160.72 | 166.29 | 160.72 | 165.15 | 1,255,687 | +3.25(+2.01%) |
Oct 16, 2023 | 163.98 | 164.13 | 160.47 | 161.90 | 1,892,805 | -3.41(-2.06%) |
Oct 13, 2023 | 166.74 | 168.36 | 164.90 | 165.31 | 2,167,422 | -0.58(-0.35%) |
Oct 12, 2023 | 167.94 | 168.58 | 164.45 | 165.89 | 1,517,418 | -1.22(-0.73%) |
Oct 11, 2023 | 164.29 | 167.27 | 164.05 | 167.11 | 1,102,005 | +2.69(+1.64%) |
Oct 10, 2023 | 164.47 | 167.23 | 164.00 | 164.42 | 1,748,985 | +0.36(+0.22%) |
Oct 09, 2023 | 160.30 | 164.16 | 159.66 | 164.06 | 1,481,013 | +3.24(+2.02%) |
Oct 06, 2023 | 158.74 | 161.78 | 158.74 | 160.81 | 1,583,050 | +1.95(+1.23%) |
Oct 05, 2023 | 159.09 | 160.54 | 158.34 | 158.86 | 1,176,645 | +0.68(+0.43%) |
Oct 04, 2023 | 156.02 | 158.40 | 155.76 | 158.18 | 1,367,218 | +1.39(+0.89%) |
Oct 03, 2023 | 159.46 | 160.01 | 155.91 | 156.79 | 1,520,784 | -2.83(-1.78%) |
Oct 02, 2023 | 160.35 | 161.53 | 158.61 | 159.63 | 1,193,888 | -1.10(-0.68%) |
Sep 29, 2023 | 164.07 | 164.07 | 160.43 | 160.72 | 1,645,476 | -3.45(-2.10%) |
Sep 28, 2023 | 160.31 | 166.39 | 160.31 | 164.17 | 1,715,709 | +4.52(+2.83%) |
Sep 27, 2023 | 156.21 | 160.33 | 155.79 | 159.65 | 1,991,606 | +5.00(+3.24%) |
Sep 26, 2023 | 153.16 | 155.25 | 151.45 | 154.65 | 2,752,606 | +6.98(+4.73%) |
Sep 25, 2023 | 146.39 | 147.72 | 146.91 | 147.67 | 1,255,103 | +0.54(+0.36%) |
Sep 22, 2023 | 146.31 | 147.69 | 146.06 | 147.13 | 1,007,069 | +0.58(+0.39%) |
Sep 21, 2023 | 147.90 | 148.07 | 145.99 | 146.55 | 965,827 | -2.35(-1.58%) |
Sep 20, 2023 | 150.88 | 151.88 | 148.87 | 148.90 | 1,085,929 | -1.54(-1.03%) |
Sep 19, 2023 | 151.52 | 151.52 | 149.26 | 150.44 | 1,030,711 | +0.21(+0.14%) |
Sep 18, 2023 | 150.14 | 151.51 | 149.65 | 150.24 | 683,729 | +0.23(+0.16%) |
Sep 15, 2023 | 150.95 | 151.47 | 149.85 | 150.00 | 2,056,668 | -1.74(-1.15%) |
Sep 14, 2023 | 150.42 | 151.79 | 150.42 | 151.74 | 690,385 | +1.23(+0.82%) |
Sep 13, 2023 | 150.58 | 151.93 | 149.88 | 150.51 | 761,885 | -0.36(-0.24%) |
Sep 12, 2023 | 151.37 | 152.74 | 150.42 | 150.87 | 521,976 | -1.61(-1.06%) |
Sep 11, 2023 | 150.99 | 152.66 | 150.92 | 152.49 | 611,460 | +2.04(+1.36%) |
Sep 08, 2023 | 151.07 | 151.52 | 150.00 | 150.44 | 709,906 | +0.39(+0.26%) |
Sep 07, 2023 | 151.58 | 151.63 | 149.64 | 150.05 | 1,088,050 | -2.46(-1.61%) |
Sep 06, 2023 | 153.98 | 154.23 | 151.38 | 152.51 | 932,678 | -1.35(-0.88%) |
Sep 05, 2023 | 156.61 | 156.94 | 152.93 | 153.86 | 853,848 | -4.67(-2.95%) |
Sep 01, 2023 | 159.70 | 160.15 | 157.78 | 158.53 | 1,049,145 | +0.66(+0.41%) |
Aug 31, 2023 | 159.68 | 160.26 | 157.81 | 157.88 | 1,178,376 | -1.02(-0.64%) |
Aug 30, 2023 | 157.12 | 159.27 | 156.81 | 158.90 | 593,234 | +2.89(+1.85%) |
Aug 29, 2023 | 153.78 | 156.01 | 153.07 | 156.00 | 692,897 | +2.05(+1.33%) |
Aug 28, 2023 | 153.18 | 155.13 | 153.16 | 153.95 | 448,505 | +1.21(+0.79%) |
Aug 25, 2023 | 151.88 | 153.24 | 150.95 | 152.74 | 793,390 | +1.29(+0.85%) |
Aug 24, 2023 | 153.82 | 154.65 | 151.39 | 151.45 | 658,204 | -2.59(-1.68%) |
Aug 23, 2023 | 151.12 | 154.04 | 150.56 | 154.04 | 574,811 | +2.50(+1.65%) |
Aug 22, 2023 | 152.54 | 152.91 | 151.38 | 151.54 | 731,010 | +0.51(+0.34%) |
Aug 21, 2023 | 151.72 | 152.45 | 149.82 | 151.03 | 821,071 | -0.73(-0.48%) |
Aug 18, 2023 | 150.89 | 151.92 | 150.12 | 151.76 | 1,054,431 | -0.23(-0.15%) |
Aug 17, 2023 | 155.20 | 156.17 | 151.63 | 152.00 | 578,634 | -3.44(-2.21%) |
Aug 16, 2023 | 156.48 | 158.08 | 154.85 | 155.44 | 625,208 | -1.18(-0.76%) |
Aug 15, 2023 | 157.55 | 158.24 | 155.62 | 156.62 | 834,909 | -1.08(-0.69%) |
Aug 14, 2023 | 155.27 | 157.86 | 155.02 | 157.70 | 1,153,358 | +1.39(+0.89%) |
Aug 11, 2023 | 155.21 | 156.62 | 154.81 | 156.32 | 567,520 | +1.20(+0.77%) |
Aug 10, 2023 | 156.13 | 157.98 | 154.86 | 155.11 | 615,229 | -0.27(-0.18%) |
Aug 09, 2023 | 157.16 | 157.16 | 155.31 | 155.39 | 652,919 | -1.67(-1.06%) |
Aug 08, 2023 | 156.82 | 157.27 | 155.10 | 157.06 | 644,041 | -0.75(-0.48%) |
Aug 07, 2023 | 156.89 | 158.72 | 156.46 | 157.81 | 808,290 | +2.68(+1.73%) |
Aug 04, 2023 | 155.95 | 156.97 | 154.82 | 155.13 | 694,248 | +0.05(+0.03%) |
Aug 03, 2023 | 154.54 | 155.99 | 153.81 | 155.08 | 835,289 | -1.03(-0.66%) |
Aug 02, 2023 | 156.46 | 157.21 | 155.68 | 156.11 | 989,518 | -2.40(-1.52%) |