Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 155.87 | 157.14 | 155.68 | 157.14 | 15,342 | +1.18(+0.75%) |
Oct 30, 2023 | 154.85 | 156.19 | 154.85 | 155.96 | 3,028 | +1.70(+1.10%) |
Oct 27, 2023 | 156.40 | 156.46 | 154.02 | 154.26 | 3,183 | -1.29(-0.83%) |
Oct 26, 2023 | 156.30 | 156.47 | 155.26 | 155.55 | 9,475 | -1.03(-0.66%) |
Oct 25, 2023 | 157.21 | 157.21 | 156.57 | 156.57 | 4,429 | -2.43(-1.53%) |
Oct 24, 2023 | 159.12 | 159.13 | 158.20 | 159.00 | 1,157 | +1.18(+0.75%) |
Oct 23, 2023 | 157.40 | 158.84 | 157.40 | 157.82 | 5,404 | -0.67(-0.42%) |
Oct 20, 2023 | 160.29 | 160.29 | 158.49 | 158.49 | 8,403 | -2.08(-1.30%) |
Oct 19, 2023 | 162.44 | 162.55 | 160.57 | 160.57 | 3,596 | -1.72(-1.06%) |
Oct 18, 2023 | 163.63 | 163.77 | 161.99 | 162.29 | 12,212 | -2.56(-1.56%) |
Oct 17, 2023 | 163.11 | 165.32 | 163.11 | 164.85 | 2,538 | +0.62(+0.38%) |
Oct 16, 2023 | 163.13 | 164.60 | 163.11 | 164.23 | 70,143 | +1.99(+1.23%) |
Oct 13, 2023 | 163.93 | 163.93 | 162.07 | 162.24 | 2,352 | -0.96(-0.59%) |
Oct 12, 2023 | 164.21 | 164.58 | 162.40 | 163.20 | 9,071 | -1.74(-1.05%) |
Oct 11, 2023 | 164.87 | 164.94 | 164.21 | 164.94 | 3,643 | +0.50(+0.31%) |
Oct 10, 2023 | 163.95 | 165.17 | 163.95 | 164.43 | 2,490 | +1.27(+0.78%) |
Oct 09, 2023 | 161.81 | 163.16 | 161.81 | 163.16 | 836 | +1.12(+0.69%) |
Oct 06, 2023 | 159.34 | 162.60 | 159.34 | 162.04 | 4,868 | +1.69(+1.05%) |
Oct 05, 2023 | 160.61 | 160.61 | 159.56 | 160.35 | 15,800 | -0.15(-0.09%) |
Oct 04, 2023 | 159.31 | 160.59 | 158.99 | 160.50 | 6,994 | +1.03(+0.64%) |
Oct 03, 2023 | 161.23 | 161.23 | 159.04 | 159.47 | 8,049 | -2.56(-1.58%) |
Oct 02, 2023 | 162.77 | 162.77 | 161.28 | 162.03 | 3,938 | -0.85(-0.52%) |
Sep 29, 2023 | 164.60 | 164.60 | 162.49 | 162.88 | 6,715 | -0.48(-0.30%) |
Sep 28, 2023 | 162.54 | 163.76 | 162.11 | 163.37 | 7,639 | +1.26(+0.78%) |
Sep 27, 2023 | 162.42 | 162.53 | 161.01 | 162.10 | 9,194 | +0.40(+0.25%) |
Sep 26, 2023 | 163.06 | 163.06 | 161.55 | 161.71 | 3,625 | -2.25(-1.37%) |
Sep 25, 2023 | 163.64 | 163.95 | 163.70 | 163.95 | 5,020 | +0.60(+0.37%) |
Sep 22, 2023 | 164.15 | 164.44 | 163.19 | 163.35 | 9,994 | -0.43(-0.26%) |
Sep 21, 2023 | 165.27 | 165.30 | 163.76 | 163.78 | 22,602 | -2.79(-1.67%) |
Sep 20, 2023 | 168.51 | 168.51 | 166.57 | 166.57 | 3,387 | -1.39(-0.83%) |
Sep 19, 2023 | 168.01 | 168.25 | 167.18 | 167.96 | 7,758 | -0.36(-0.21%) |
Sep 18, 2023 | 168.86 | 169.03 | 168.24 | 168.32 | 3,211 | -0.21(-0.12%) |
Sep 15, 2023 | 169.84 | 169.84 | 168.33 | 168.53 | 4,235 | -2.47(-1.44%) |
Sep 14, 2023 | 170.72 | 171.07 | 170.34 | 170.99 | 9,977 | +1.75(+1.04%) |
Sep 13, 2023 | 169.56 | 169.73 | 168.83 | 169.24 | 4,211 | -0.32(-0.19%) |
Sep 12, 2023 | 169.99 | 170.46 | 169.50 | 169.56 | 43,155 | -0.40(-0.23%) |
Sep 11, 2023 | 169.83 | 170.17 | 169.83 | 169.96 | 3,199 | +0.78(+0.46%) |
Sep 08, 2023 | 169.74 | 169.74 | 169.04 | 169.18 | 8,585 | +0.05(+0.03%) |
Sep 07, 2023 | 168.73 | 169.13 | 168.48 | 169.13 | 1,463 | -0.74(-0.44%) |
Sep 06, 2023 | 170.42 | 170.49 | 169.33 | 169.87 | 4,720 | -1.25(-0.73%) |
Sep 05, 2023 | 172.92 | 172.92 | 171.12 | 171.12 | 6,324 | -1.53(-0.89%) |
Sep 01, 2023 | 172.24 | 172.88 | 172.24 | 172.65 | 16,305 | +0.82(+0.48%) |
Aug 31, 2023 | 172.42 | 172.51 | 171.82 | 171.82 | 4,408 | +0.07(+0.04%) |
Aug 30, 2023 | 171.16 | 172.01 | 170.97 | 171.75 | 3,974 | +0.65(+0.38%) |
Aug 29, 2023 | 169.82 | 171.13 | 169.82 | 171.10 | 10,114 | +2.47(+1.46%) |
Aug 28, 2023 | 168.81 | 168.87 | 168.19 | 168.63 | 23,503 | +1.20(+0.72%) |
Aug 25, 2023 | 167.14 | 167.93 | 165.88 | 167.43 | 8,375 | +0.83(+0.50%) |
Aug 24, 2023 | 168.49 | 168.79 | 166.60 | 166.60 | 14,743 | -1.82(-1.08%) |
Aug 23, 2023 | 167.12 | 168.75 | 167.12 | 168.42 | 24,266 | +1.65(+0.99%) |
Aug 22, 2023 | 168.43 | 168.43 | 166.64 | 166.77 | 12,857 | -0.67(-0.40%) |
Aug 21, 2023 | 166.66 | 167.79 | 166.24 | 167.44 | 6,063 | +0.84(+0.50%) |
Aug 18, 2023 | 166.52 | 166.93 | 166.22 | 166.60 | 11,295 | -0.11(-0.06%) |
Aug 17, 2023 | 168.14 | 168.14 | 166.50 | 166.71 | 11,229 | -1.14(-0.68%) |
Aug 16, 2023 | 169.68 | 169.68 | 167.85 | 167.85 | 17,319 | -1.64(-0.97%) |
Aug 15, 2023 | 170.23 | 170.24 | 169.19 | 169.49 | 9,625 | -1.96(-1.14%) |
Aug 14, 2023 | 170.81 | 171.45 | 170.81 | 171.45 | 1,401 | +0.41(+0.24%) |
Aug 11, 2023 | 170.47 | 171.32 | 170.47 | 171.04 | 4,713 | -0.07(-0.04%) |
Aug 10, 2023 | 173.05 | 173.05 | 170.65 | 171.11 | 18,358 | -0.14(-0.08%) |
Aug 09, 2023 | 172.24 | 172.24 | 171.06 | 171.25 | 10,469 | -1.29(-0.75%) |
Aug 08, 2023 | 172.37 | 172.62 | 170.97 | 172.54 | 2,994 | -0.88(-0.51%) |
Aug 07, 2023 | 172.93 | 173.42 | 172.66 | 173.42 | 3,251 | +1.40(+0.81%) |
Aug 04, 2023 | 173.23 | 173.55 | 172.01 | 172.02 | 3,730 | -0.78(-0.45%) |
Aug 03, 2023 | 172.21 | 173.27 | 171.98 | 172.80 | 3,940 | -0.33(-0.19%) |
Aug 02, 2023 | 173.56 | 173.56 | 172.91 | 173.13 | 7,323 | -2.37(-1.35%) |