Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 134.09 | 137.23 | 133.09 | 134.93 | 19,824 | +0.78(+0.58%) |
Oct 30, 2023 | 132.31 | 135.02 | 129.72 | 134.15 | 26,873 | +2.18(+1.65%) |
Oct 27, 2023 | 132.63 | 134.06 | 130.67 | 131.97 | 20,329 | -0.30(-0.23%) |
Oct 26, 2023 | 134.77 | 136.31 | 131.32 | 132.27 | 38,283 | -0.51(-0.38%) |
Oct 25, 2023 | 134.56 | 136.47 | 132.17 | 132.78 | 27,706 | -2.80(-2.07%) |
Oct 24, 2023 | 143.65 | 143.65 | 134.48 | 135.58 | 22,198 | -0.47(-0.34%) |
Oct 23, 2023 | 136.57 | 140.56 | 134.34 | 136.04 | 23,777 | -2.11(-1.53%) |
Oct 20, 2023 | 140.33 | 140.33 | 137.08 | 138.16 | 10,813 | -1.94(-1.39%) |
Oct 19, 2023 | 139.71 | 144.15 | 139.57 | 140.10 | 18,958 | -0.84(-0.59%) |
Oct 18, 2023 | 147.90 | 148.53 | 139.71 | 140.94 | 21,217 | -7.57(-5.10%) |
Oct 17, 2023 | 141.07 | 150.93 | 141.07 | 148.51 | 25,078 | +5.90(+4.13%) |
Oct 16, 2023 | 143.54 | 145.54 | 141.55 | 142.61 | 41,594 | +0.06(+0.04%) |
Oct 13, 2023 | 147.55 | 151.65 | 140.47 | 142.55 | 21,541 | -5.72(-3.86%) |
Oct 12, 2023 | 157.45 | 157.45 | 147.60 | 148.28 | 19,355 | -8.44(-5.39%) |
Oct 11, 2023 | 160.63 | 164.49 | 155.79 | 156.72 | 34,834 | -5.01(-3.10%) |
Oct 10, 2023 | 163.62 | 167.06 | 161.47 | 161.73 | 38,819 | +0.94(+0.58%) |
Oct 09, 2023 | 161.01 | 162.69 | 157.78 | 160.80 | 20,306 | -1.06(-0.65%) |
Oct 06, 2023 | 158.68 | 163.99 | 157.13 | 161.85 | 16,040 | +2.45(+1.54%) |
Oct 05, 2023 | 159.12 | 160.50 | 157.52 | 159.40 | 11,887 | -0.51(-0.32%) |
Oct 04, 2023 | 157.53 | 160.47 | 154.53 | 159.91 | 23,776 | +2.46(+1.56%) |
Oct 03, 2023 | 157.38 | 160.50 | 156.65 | 157.45 | 23,799 | -0.93(-0.59%) |
Oct 02, 2023 | 162.99 | 163.49 | 156.50 | 158.38 | 21,891 | -3.70(-2.28%) |
Sep 29, 2023 | 166.15 | 166.15 | 159.09 | 162.07 | 23,503 | -2.96(-1.79%) |
Sep 28, 2023 | 169.86 | 170.09 | 165.03 | 165.03 | 59,007 | -2.53(-1.51%) |
Sep 27, 2023 | 160.90 | 168.72 | 160.90 | 167.56 | 29,223 | +6.39(+3.97%) |
Sep 26, 2023 | 160.77 | 163.49 | 156.45 | 161.17 | 28,717 | -2.58(-1.57%) |
Sep 25, 2023 | 160.77 | 166.77 | 163.75 | 163.75 | 36,950 | +0.97(+0.60%) |
Sep 22, 2023 | 152.05 | 162.83 | 152.05 | 162.77 | 39,744 | +12.43(+8.26%) |
Sep 21, 2023 | 153.28 | 154.28 | 149.35 | 150.35 | 16,908 | -5.38(-3.45%) |
Sep 20, 2023 | 158.02 | 160.40 | 155.40 | 155.72 | 13,435 | -2.30(-1.46%) |
Sep 19, 2023 | 155.68 | 160.12 | 155.68 | 158.02 | 24,001 | +1.50(+0.96%) |
Sep 18, 2023 | 166.16 | 169.47 | 155.86 | 156.52 | 20,026 | -9.64(-5.80%) |
Sep 15, 2023 | 165.55 | 168.44 | 163.19 | 166.16 | 56,352 | +0.51(+0.31%) |
Sep 14, 2023 | 160.16 | 165.65 | 160.16 | 165.65 | 11,125 | +6.54(+4.11%) |
Sep 13, 2023 | 164.29 | 164.79 | 159.11 | 159.11 | 15,246 | -7.09(-4.27%) |
Sep 12, 2023 | 168.67 | 171.26 | 164.56 | 166.20 | 13,127 | -3.58(-2.11%) |
Sep 11, 2023 | 174.62 | 175.46 | 169.35 | 169.78 | 12,471 | -4.49(-2.58%) |
Sep 08, 2023 | 180.12 | 180.22 | 171.98 | 174.27 | 14,020 | -4.48(-2.51%) |
Sep 07, 2023 | 173.25 | 179.43 | 170.35 | 178.75 | 31,796 | +5.75(+3.33%) |
Sep 06, 2023 | 169.67 | 173.74 | 169.43 | 173.00 | 15,815 | +4.82(+2.87%) |
Sep 05, 2023 | 165.84 | 173.39 | 163.30 | 168.18 | 18,654 | -0.99(-0.58%) |
Sep 01, 2023 | 171.41 | 172.25 | 168.93 | 169.17 | 8,680 | +0.41(+0.24%) |
Aug 31, 2023 | 173.25 | 173.25 | 166.89 | 168.76 | 17,447 | -3.30(-1.92%) |
Aug 30, 2023 | 165.68 | 172.66 | 165.68 | 172.06 | 12,216 | +5.31(+3.18%) |
Aug 29, 2023 | 164.28 | 167.63 | 164.09 | 166.76 | 9,250 | +3.92(+2.41%) |
Aug 28, 2023 | 162.79 | 165.16 | 162.18 | 162.83 | 9,110 | -1.16(-0.71%) |
Aug 25, 2023 | 162.29 | 164.23 | 158.62 | 164.00 | 11,883 | +1.30(+0.80%) |
Aug 24, 2023 | 166.70 | 168.27 | 162.09 | 162.69 | 10,011 | -3.82(-2.30%) |
Aug 23, 2023 | 164.56 | 167.63 | 164.40 | 166.52 | 8,059 | +5.60(+3.48%) |
Aug 22, 2023 | 160.80 | 164.03 | 160.30 | 160.91 | 15,641 | +0.66(+0.41%) |
Aug 21, 2023 | 157.33 | 160.57 | 157.33 | 160.25 | 10,735 | +2.54(+1.61%) |
Aug 18, 2023 | 155.33 | 161.80 | 155.33 | 157.72 | 29,679 | +1.38(+0.89%) |
Aug 17, 2023 | 158.78 | 162.11 | 156.32 | 156.33 | 11,068 | -3.70(-2.31%) |
Aug 16, 2023 | 162.30 | 164.98 | 160.03 | 160.03 | 11,359 | -0.47(-0.29%) |
Aug 15, 2023 | 159.42 | 164.29 | 158.71 | 160.50 | 21,998 | +1.12(+0.71%) |
Aug 14, 2023 | 163.03 | 163.03 | 159.38 | 159.38 | 7,085 | -5.11(-3.11%) |
Aug 11, 2023 | 158.86 | 166.17 | 158.86 | 164.49 | 20,227 | +5.62(+3.54%) |
Aug 10, 2023 | 170.48 | 171.26 | 157.56 | 158.86 | 28,047 | -11.62(-6.82%) |
Aug 09, 2023 | 162.57 | 170.48 | 159.49 | 170.48 | 20,125 | +7.91(+4.86%) |
Aug 08, 2023 | 164.32 | 164.32 | 159.96 | 162.57 | 17,124 | -2.03(-1.23%) |
Aug 07, 2023 | 164.45 | 167.22 | 162.55 | 164.61 | 10,161 | +1.54(+0.95%) |
Aug 04, 2023 | 163.35 | 167.27 | 163.06 | 163.06 | 8,657 | -0.30(-0.18%) |
Aug 03, 2023 | 175.04 | 176.24 | 154.54 | 163.36 | 29,913 | -14.37(-8.08%) |
Aug 02, 2023 | 177.59 | 184.02 | 176.26 | 177.73 | 15,732 | -1.48(-0.83%) |