Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 155.53 | 156.68 | 153.48 | 154.68 | 558,817 | -0.34(-0.22%) |
Oct 30, 2023 | 154.21 | 156.22 | 152.99 | 155.02 | 450,284 | +2.10(+1.37%) |
Oct 27, 2023 | 152.39 | 155.23 | 149.83 | 152.92 | 602,360 | +0.76(+0.50%) |
Oct 26, 2023 | 156.77 | 158.53 | 150.43 | 152.16 | 715,407 | -6.67(-4.20%) |
Oct 25, 2023 | 163.19 | 164.66 | 158.53 | 158.83 | 337,225 | -4.90(-2.99%) |
Oct 24, 2023 | 166.82 | 167.16 | 161.49 | 163.73 | 373,945 | -0.46(-0.28%) |
Oct 23, 2023 | 163.93 | 167.98 | 163.44 | 164.19 | 394,258 | -1.07(-0.65%) |
Oct 20, 2023 | 161.32 | 167.26 | 161.32 | 165.26 | 416,013 | +4.54(+2.83%) |
Oct 19, 2023 | 166.01 | 168.49 | 160.24 | 160.72 | 549,579 | -6.00(-3.60%) |
Oct 18, 2023 | 169.59 | 169.64 | 166.26 | 166.72 | 332,058 | -4.56(-2.66%) |
Oct 17, 2023 | 165.97 | 172.12 | 165.48 | 171.28 | 502,170 | +4.49(+2.69%) |
Oct 16, 2023 | 166.86 | 170.77 | 166.56 | 166.79 | 821,298 | +1.90(+1.15%) |
Oct 13, 2023 | 170.23 | 172.15 | 164.40 | 164.89 | 420,697 | -5.39(-3.16%) |
Oct 12, 2023 | 175.13 | 175.13 | 168.72 | 170.28 | 486,592 | -4.86(-2.77%) |
Oct 11, 2023 | 173.23 | 175.33 | 172.06 | 175.13 | 324,459 | +3.04(+1.77%) |
Oct 10, 2023 | 172.63 | 174.14 | 171.50 | 172.09 | 423,319 | +1.16(+0.68%) |
Oct 09, 2023 | 166.66 | 172.95 | 166.28 | 170.93 | 373,499 | +1.17(+0.69%) |
Oct 06, 2023 | 164.39 | 173.51 | 163.50 | 169.76 | 576,866 | +4.45(+2.69%) |
Oct 05, 2023 | 160.57 | 167.01 | 160.37 | 165.32 | 662,765 | +4.09(+2.54%) |
Oct 04, 2023 | 161.00 | 162.36 | 158.59 | 161.22 | 645,585 | +0.78(+0.49%) |
Oct 03, 2023 | 163.99 | 164.71 | 159.27 | 160.44 | 705,731 | -4.75(-2.88%) |
Oct 02, 2023 | 169.63 | 171.30 | 164.45 | 165.19 | 492,210 | -5.53(-3.24%) |
Sep 29, 2023 | 172.72 | 174.09 | 168.30 | 170.72 | 273,525 | -1.12(-0.65%) |
Sep 28, 2023 | 169.72 | 173.76 | 169.47 | 171.85 | 276,108 | +2.38(+1.40%) |
Sep 27, 2023 | 169.78 | 172.60 | 167.32 | 169.47 | 514,372 | +0.46(+0.27%) |
Sep 26, 2023 | 170.44 | 171.85 | 168.11 | 169.01 | 461,254 | -2.80(-1.63%) |
Sep 25, 2023 | 171.79 | 172.97 | 171.15 | 171.82 | 623,257 | -1.10(-0.64%) |
Sep 22, 2023 | 179.39 | 179.92 | 171.55 | 172.92 | 556,548 | -6.23(-3.48%) |
Sep 21, 2023 | 179.07 | 180.59 | 177.68 | 179.15 | 430,287 | -2.13(-1.17%) |
Sep 20, 2023 | 184.60 | 185.75 | 181.06 | 181.28 | 343,551 | -2.57(-1.40%) |
Sep 19, 2023 | 187.66 | 189.13 | 183.18 | 183.85 | 437,714 | -3.95(-2.10%) |
Sep 18, 2023 | 187.88 | 190.02 | 186.49 | 187.80 | 365,061 | -0.83(-0.44%) |
Sep 15, 2023 | 189.88 | 194.12 | 188.06 | 188.62 | 1,352,137 | -2.80(-1.46%) |
Sep 14, 2023 | 186.79 | 191.45 | 185.42 | 191.43 | 448,247 | +5.57(+3.00%) |
Sep 13, 2023 | 186.96 | 187.23 | 184.33 | 185.86 | 402,744 | -1.07(-0.57%) |
Sep 12, 2023 | 190.20 | 192.30 | 186.53 | 186.93 | 329,841 | -5.27(-2.74%) |
Sep 11, 2023 | 192.25 | 194.34 | 189.85 | 192.21 | 501,772 | +2.80(+1.48%) |
Sep 08, 2023 | 187.85 | 190.59 | 185.46 | 189.40 | 420,633 | +1.61(+0.86%) |
Sep 07, 2023 | 194.66 | 197.00 | 185.35 | 187.80 | 664,992 | -7.77(-3.97%) |
Sep 06, 2023 | 199.52 | 201.75 | 194.44 | 195.57 | 351,471 | -5.79(-2.87%) |
Sep 05, 2023 | 199.52 | 201.39 | 197.63 | 201.36 | 427,064 | -0.28(-0.14%) |
Sep 01, 2023 | 203.45 | 204.80 | 200.47 | 201.63 | 464,189 | -1.11(-0.55%) |
Aug 31, 2023 | 209.04 | 209.04 | 202.16 | 202.74 | 424,548 | -6.21(-2.97%) |
Aug 30, 2023 | 208.83 | 210.30 | 205.53 | 208.96 | 393,043 | +0.71(+0.34%) |
Aug 29, 2023 | 213.10 | 213.10 | 208.05 | 208.25 | 396,949 | -5.38(-2.52%) |
Aug 28, 2023 | 206.34 | 214.86 | 206.34 | 213.62 | 556,364 | +7.59(+3.68%) |
Aug 25, 2023 | 219.02 | 220.36 | 205.26 | 206.03 | 1,547,666 | -11.70(-5.37%) |
Aug 24, 2023 | 218.94 | 219.95 | 215.67 | 217.73 | 476,011 | -1.98(-0.90%) |
Aug 23, 2023 | 213.46 | 219.87 | 210.93 | 219.71 | 645,034 | +5.99(+2.81%) |
Aug 22, 2023 | 220.22 | 221.47 | 213.13 | 213.72 | 552,430 | -4.68(-2.14%) |
Aug 21, 2023 | 217.28 | 218.79 | 214.99 | 218.40 | 717,638 | +2.31(+1.07%) |
Aug 18, 2023 | 210.21 | 216.93 | 209.93 | 216.09 | 349,918 | +3.46(+1.63%) |
Aug 17, 2023 | 211.10 | 215.00 | 210.22 | 212.63 | 715,966 | +1.48(+0.70%) |
Aug 16, 2023 | 212.48 | 216.34 | 207.75 | 211.15 | 898,394 | -1.81(-0.85%) |
Aug 15, 2023 | 219.06 | 219.83 | 211.86 | 212.96 | 1,431,237 | -7.26(-3.30%) |
Aug 14, 2023 | 220.78 | 220.81 | 218.12 | 220.22 | 678,379 | +0.56(+0.26%) |
Aug 11, 2023 | 218.18 | 223.88 | 216.02 | 219.66 | 538,601 | +2.04(+0.94%) |
Aug 10, 2023 | 213.32 | 218.61 | 212.09 | 217.61 | 899,546 | +5.32(+2.51%) |
Aug 09, 2023 | 214.43 | 215.63 | 211.95 | 212.29 | 302,166 | -1.44(-0.67%) |
Aug 08, 2023 | 209.96 | 214.78 | 209.13 | 213.73 | 742,468 | +0.60(+0.28%) |
Aug 07, 2023 | 213.72 | 215.13 | 211.23 | 213.13 | 608,989 | -0.87(-0.41%) |
Aug 04, 2023 | 213.91 | 218.32 | 211.84 | 214.00 | 400,189 | +2.44(+1.15%) |
Aug 03, 2023 | 211.02 | 214.47 | 207.34 | 211.56 | 542,865 | -0.47(-0.22%) |
Aug 02, 2023 | 212.03 | 215.29 | 209.45 | 212.03 | 578,351 | -3.42(-1.59%) |