Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 141.60 | 144.46 | 141.60 | 143.39 | 71,729 | +1.23(+0.86%) |
Oct 30, 2023 | 140.74 | 142.51 | 139.44 | 142.17 | 49,810 | +3.29(+2.37%) |
Oct 27, 2023 | 139.04 | 140.62 | 138.36 | 138.87 | 103,615 | -0.61(-0.44%) |
Oct 26, 2023 | 139.83 | 141.33 | 139.02 | 139.48 | 42,578 | -0.07(-0.05%) |
Oct 25, 2023 | 140.33 | 141.58 | 138.65 | 139.55 | 45,000 | -2.64(-1.86%) |
Oct 24, 2023 | 146.14 | 146.91 | 142.18 | 142.20 | 45,692 | -2.77(-1.91%) |
Oct 23, 2023 | 142.64 | 147.55 | 142.64 | 144.97 | 94,384 | +1.17(+0.81%) |
Oct 20, 2023 | 146.40 | 147.09 | 142.78 | 143.80 | 90,120 | -2.00(-1.38%) |
Oct 19, 2023 | 143.15 | 149.93 | 143.15 | 145.81 | 116,649 | +0.31(+0.21%) |
Oct 18, 2023 | 145.01 | 146.41 | 143.57 | 145.50 | 96,640 | -1.83(-1.24%) |
Oct 17, 2023 | 143.93 | 149.15 | 143.93 | 147.32 | 89,869 | +1.84(+1.26%) |
Oct 16, 2023 | 146.05 | 147.06 | 144.18 | 145.49 | 112,638 | +1.39(+0.97%) |
Oct 13, 2023 | 148.15 | 148.77 | 143.46 | 144.10 | 56,555 | -4.14(-2.79%) |
Oct 12, 2023 | 151.97 | 152.25 | 147.42 | 148.24 | 65,993 | -3.75(-2.47%) |
Oct 11, 2023 | 152.00 | 154.16 | 151.04 | 151.98 | 66,523 | -0.76(-0.49%) |
Oct 10, 2023 | 154.66 | 157.07 | 152.70 | 152.74 | 86,535 | -2.08(-1.34%) |
Oct 09, 2023 | 154.36 | 155.24 | 152.21 | 154.82 | 134,954 | -0.68(-0.43%) |
Oct 06, 2023 | 155.16 | 157.08 | 154.98 | 155.50 | 81,474 | +0.60(+0.38%) |
Oct 05, 2023 | 156.50 | 156.50 | 154.17 | 154.90 | 49,021 | -1.22(-0.78%) |
Oct 04, 2023 | 156.48 | 156.48 | 153.92 | 156.12 | 56,811 | +0.43(+0.27%) |
Oct 03, 2023 | 155.65 | 158.20 | 155.49 | 155.69 | 45,748 | -1.04(-0.66%) |
Oct 02, 2023 | 158.15 | 159.35 | 154.40 | 156.73 | 79,641 | -2.41(-1.51%) |
Sep 29, 2023 | 163.25 | 164.34 | 158.62 | 159.14 | 90,850 | -2.69(-1.67%) |
Sep 28, 2023 | 159.03 | 163.68 | 159.03 | 161.83 | 69,055 | +3.41(+2.15%) |
Sep 27, 2023 | 159.73 | 160.41 | 157.15 | 158.42 | 40,937 | +1.18(+0.75%) |
Sep 26, 2023 | 161.32 | 163.85 | 156.85 | 157.24 | 64,330 | -4.67(-2.88%) |
Sep 25, 2023 | 159.48 | 162.84 | 161.89 | 161.90 | 72,018 | +2.08(+1.30%) |
Sep 22, 2023 | 158.94 | 161.34 | 157.99 | 159.82 | 53,852 | +1.99(+1.26%) |
Sep 21, 2023 | 160.57 | 161.01 | 157.71 | 157.83 | 60,069 | -4.36(-2.69%) |
Sep 20, 2023 | 165.26 | 165.81 | 161.87 | 162.19 | 97,583 | -2.43(-1.47%) |
Sep 19, 2023 | 167.96 | 168.09 | 164.20 | 164.62 | 67,471 | -3.01(-1.80%) |
Sep 18, 2023 | 168.58 | 169.88 | 166.74 | 167.63 | 106,973 | -0.66(-0.39%) |
Sep 15, 2023 | 167.49 | 170.12 | 166.82 | 168.29 | 237,343 | +0.20(+0.12%) |
Sep 14, 2023 | 167.39 | 169.00 | 166.99 | 168.09 | 154,506 | +2.79(+1.69%) |
Sep 13, 2023 | 165.64 | 168.15 | 165.00 | 165.29 | 72,279 | -2.57(-1.53%) |
Sep 12, 2023 | 166.44 | 168.38 | 166.41 | 167.86 | 63,602 | +1.60(+0.96%) |
Sep 11, 2023 | 167.53 | 168.16 | 165.78 | 166.26 | 44,426 | +0.42(+0.25%) |
Sep 08, 2023 | 167.19 | 168.09 | 165.52 | 165.84 | 27,675 | -2.44(-1.45%) |
Sep 07, 2023 | 169.08 | 169.14 | 167.50 | 168.28 | 64,332 | -1.84(-1.08%) |
Sep 06, 2023 | 171.08 | 172.45 | 169.53 | 170.12 | 49,402 | -0.10(-0.06%) |
Sep 05, 2023 | 177.04 | 177.04 | 169.67 | 170.22 | 97,778 | -8.38(-4.69%) |
Sep 01, 2023 | 177.71 | 179.41 | 176.42 | 178.60 | 51,371 | +2.08(+1.18%) |
Aug 31, 2023 | 172.77 | 177.73 | 172.44 | 176.52 | 106,359 | +2.97(+1.71%) |
Aug 30, 2023 | 167.95 | 173.84 | 167.95 | 173.55 | 75,002 | +4.81(+2.85%) |
Aug 29, 2023 | 166.09 | 169.08 | 166.09 | 168.73 | 61,491 | +2.75(+1.65%) |
Aug 28, 2023 | 167.09 | 169.25 | 165.62 | 165.99 | 113,540 | +2.43(+1.48%) |
Aug 25, 2023 | 164.54 | 166.40 | 162.67 | 163.56 | 38,531 | -1.23(-0.75%) |
Aug 24, 2023 | 161.16 | 165.13 | 160.31 | 164.79 | 75,344 | +2.61(+1.61%) |
Aug 23, 2023 | 164.14 | 165.15 | 161.27 | 162.19 | 122,042 | -1.50(-0.92%) |
Aug 22, 2023 | 165.10 | 165.80 | 162.57 | 163.69 | 28,707 | -1.18(-0.72%) |
Aug 21, 2023 | 164.84 | 166.01 | 164.05 | 164.87 | 40,454 | -0.15(-0.09%) |
Aug 18, 2023 | 163.79 | 166.39 | 161.60 | 165.02 | 45,928 | -0.27(-0.16%) |
Aug 17, 2023 | 169.39 | 169.39 | 164.58 | 165.29 | 46,556 | -3.18(-1.89%) |
Aug 16, 2023 | 167.16 | 169.29 | 166.91 | 168.47 | 136,277 | +0.77(+0.46%) |
Aug 15, 2023 | 167.43 | 167.98 | 166.34 | 167.71 | 75,182 | -1.24(-0.74%) |
Aug 14, 2023 | 167.46 | 169.62 | 165.04 | 168.95 | 192,310 | +0.16(+0.09%) |
Aug 11, 2023 | 173.26 | 173.35 | 167.62 | 168.79 | 94,661 | -4.66(-2.68%) |
Aug 10, 2023 | 172.09 | 174.79 | 171.82 | 173.45 | 206,825 | +0.01(+0.01%) |
Aug 09, 2023 | 180.35 | 180.35 | 172.87 | 173.44 | 85,027 | -5.40(-3.02%) |
Aug 08, 2023 | 175.72 | 179.20 | 174.37 | 178.84 | 71,320 | +0.38(+0.21%) |
Aug 07, 2023 | 182.12 | 182.84 | 177.33 | 178.46 | 72,619 | -2.74(-1.51%) |
Aug 04, 2023 | 184.58 | 186.30 | 179.71 | 181.21 | 54,692 | -4.18(-2.25%) |
Aug 03, 2023 | 186.38 | 189.68 | 184.77 | 185.38 | 86,352 | -3.25(-1.72%) |
Aug 02, 2023 | 182.32 | 200.67 | 182.32 | 188.63 | 167,459 | -15.05(-7.39%) |