Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 123.83 | 123.83 | 115.27 | 116.23 | 877,524 | -5.10(-4.20%) |
Oct 30, 2023 | 114.52 | 123.38 | 114.40 | 121.33 | 1,934,419 | +11.21(+10.18%) |
Oct 27, 2023 | 138.46 | 142.54 | 109.48 | 110.12 | 4,426,213 | -36.46(-24.87%) |
Oct 26, 2023 | 147.43 | 149.69 | 145.82 | 146.58 | 543,500 | -0.12(-0.08%) |
Oct 25, 2023 | 148.82 | 150.00 | 146.65 | 146.70 | 350,647 | -4.13(-2.74%) |
Oct 24, 2023 | 151.34 | 153.47 | 149.23 | 150.83 | 285,282 | +2.54(+1.71%) |
Oct 23, 2023 | 149.05 | 151.62 | 148.05 | 148.29 | 314,907 | -2.02(-1.34%) |
Oct 20, 2023 | 154.30 | 154.53 | 150.11 | 150.31 | 314,513 | -4.73(-3.05%) |
Oct 19, 2023 | 158.54 | 160.00 | 154.22 | 155.04 | 386,033 | -4.83(-3.02%) |
Oct 18, 2023 | 162.46 | 163.52 | 159.86 | 159.87 | 383,279 | -6.30(-3.79%) |
Oct 17, 2023 | 157.73 | 167.94 | 155.56 | 166.17 | 484,804 | +6.85(+4.30%) |
Oct 16, 2023 | 160.21 | 163.25 | 158.13 | 159.32 | 275,025 | +1.93(+1.23%) |
Oct 13, 2023 | 160.95 | 161.97 | 155.67 | 157.39 | 402,440 | -2.94(-1.83%) |
Oct 12, 2023 | 165.09 | 165.09 | 156.41 | 160.33 | 423,508 | -4.29(-2.61%) |
Oct 11, 2023 | 158.82 | 164.68 | 156.92 | 164.62 | 555,182 | +6.61(+4.18%) |
Oct 10, 2023 | 155.61 | 159.43 | 155.22 | 158.01 | 380,328 | +3.89(+2.52%) |
Oct 09, 2023 | 149.25 | 155.33 | 149.22 | 154.12 | 365,670 | +2.96(+1.96%) |
Oct 06, 2023 | 146.31 | 151.66 | 144.82 | 151.16 | 890,581 | +3.55(+2.40%) |
Oct 05, 2023 | 151.16 | 153.82 | 146.51 | 147.61 | 740,727 | -6.36(-4.13%) |
Oct 04, 2023 | 161.14 | 161.14 | 149.63 | 153.97 | 682,325 | -7.49(-4.64%) |
Oct 03, 2023 | 165.08 | 166.29 | 159.52 | 161.46 | 488,847 | -5.21(-3.13%) |
Oct 02, 2023 | 168.32 | 170.66 | 166.36 | 166.67 | 286,206 | -2.45(-1.45%) |
Sep 29, 2023 | 171.52 | 173.65 | 169.02 | 169.12 | 282,126 | -0.24(-0.14%) |
Sep 28, 2023 | 165.78 | 170.50 | 165.59 | 169.36 | 218,290 | +3.11(+1.87%) |
Sep 27, 2023 | 165.07 | 168.44 | 164.02 | 166.25 | 397,461 | +3.31(+2.03%) |
Sep 26, 2023 | 168.66 | 169.96 | 162.55 | 162.94 | 400,267 | -7.72(-4.52%) |
Sep 25, 2023 | 167.25 | 171.63 | 170.31 | 170.66 | 291,161 | +3.92(+2.35%) |
Sep 22, 2023 | 163.78 | 167.67 | 163.78 | 166.74 | 283,547 | +1.78(+1.08%) |
Sep 21, 2023 | 166.99 | 168.49 | 164.39 | 164.96 | 340,584 | -3.81(-2.26%) |
Sep 20, 2023 | 174.52 | 176.85 | 168.66 | 168.77 | 358,199 | -4.00(-2.32%) |
Sep 19, 2023 | 175.10 | 175.51 | 170.31 | 172.77 | 286,721 | +1.51(+0.88%) |
Sep 18, 2023 | 172.02 | 174.67 | 170.90 | 171.26 | 400,736 | -0.23(-0.13%) |
Sep 15, 2023 | 173.43 | 174.37 | 169.30 | 171.49 | 620,736 | -3.02(-1.73%) |
Sep 14, 2023 | 175.21 | 177.21 | 172.81 | 174.51 | 232,362 | +2.18(+1.27%) |
Sep 13, 2023 | 175.17 | 175.29 | 169.33 | 172.33 | 324,869 | -3.72(-2.11%) |
Sep 12, 2023 | 174.27 | 179.43 | 173.75 | 176.05 | 454,855 | +0.86(+0.49%) |
Sep 11, 2023 | 176.58 | 179.37 | 174.66 | 175.19 | 340,898 | +0.58(+0.33%) |
Sep 08, 2023 | 177.11 | 177.94 | 174.57 | 174.61 | 299,547 | -2.36(-1.33%) |
Sep 07, 2023 | 177.40 | 179.00 | 173.54 | 176.97 | 282,056 | -2.37(-1.32%) |
Sep 06, 2023 | 179.63 | 181.45 | 177.90 | 179.34 | 237,360 | -0.54(-0.30%) |
Sep 05, 2023 | 182.06 | 182.39 | 178.42 | 179.88 | 345,860 | -3.18(-1.74%) |
Sep 01, 2023 | 182.23 | 184.65 | 180.00 | 183.06 | 342,601 | +2.48(+1.37%) |
Aug 31, 2023 | 178.13 | 182.05 | 177.15 | 180.58 | 297,960 | +2.15(+1.20%) |
Aug 30, 2023 | 177.00 | 179.93 | 175.73 | 178.43 | 353,335 | +1.54(+0.87%) |
Aug 29, 2023 | 170.22 | 177.71 | 169.82 | 176.89 | 434,549 | +6.41(+3.76%) |
Aug 28, 2023 | 168.20 | 171.00 | 167.70 | 170.48 | 226,515 | +4.47(+2.69%) |
Aug 25, 2023 | 167.29 | 168.01 | 162.74 | 166.01 | 215,534 | +1.09(+0.66%) |
Aug 24, 2023 | 167.40 | 169.02 | 164.84 | 164.92 | 195,928 | -4.34(-2.56%) |
Aug 23, 2023 | 166.22 | 170.87 | 163.75 | 169.26 | 261,654 | +4.50(+2.73%) |
Aug 22, 2023 | 166.86 | 167.25 | 161.82 | 164.76 | 239,702 | -0.21(-0.13%) |
Aug 21, 2023 | 162.37 | 166.34 | 161.93 | 164.97 | 242,475 | +2.78(+1.71%) |
Aug 18, 2023 | 160.06 | 165.69 | 160.02 | 162.19 | 301,152 | +0.19(+0.12%) |
Aug 17, 2023 | 163.90 | 167.49 | 161.70 | 162.00 | 305,553 | -1.81(-1.10%) |
Aug 16, 2023 | 161.08 | 167.64 | 160.37 | 163.81 | 378,547 | +0.41(+0.25%) |
Aug 15, 2023 | 167.78 | 168.32 | 162.70 | 163.40 | 299,932 | -6.13(-3.62%) |
Aug 14, 2023 | 168.03 | 170.17 | 166.57 | 169.53 | 207,052 | +1.11(+0.66%) |
Aug 11, 2023 | 164.91 | 169.22 | 163.52 | 168.42 | 222,003 | +2.80(+1.69%) |
Aug 10, 2023 | 165.69 | 171.02 | 164.50 | 165.62 | 267,946 | -1.62(-0.97%) |
Aug 09, 2023 | 170.66 | 174.22 | 167.02 | 167.24 | 543,742 | +1.48(+0.89%) |
Aug 08, 2023 | 159.38 | 165.82 | 159.11 | 165.76 | 518,977 | +1.98(+1.21%) |
Aug 07, 2023 | 168.05 | 170.17 | 161.63 | 163.78 | 1,646,547 | -3.42(-2.05%) |
Aug 04, 2023 | 171.61 | 172.53 | 167.01 | 167.20 | 402,736 | -2.93(-1.72%) |
Aug 03, 2023 | 170.71 | 171.57 | 166.65 | 170.13 | 331,719 | -0.93(-0.54%) |
Aug 02, 2023 | 173.95 | 176.10 | 169.73 | 171.06 | 552,247 | -7.92(-4.43%) |