Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 161.87 | 163.43 | 160.79 | 163.07 | 1,551,954 | +1.57(+0.97%) |
Oct 30, 2023 | 160.66 | 162.30 | 160.36 | 161.50 | 1,869,537 | +1.36(+0.85%) |
Oct 27, 2023 | 161.60 | 163.14 | 159.66 | 160.14 | 1,598,764 | -1.43(-0.88%) |
Oct 26, 2023 | 162.86 | 163.58 | 161.33 | 161.57 | 2,017,668 | -1.24(-0.76%) |
Oct 25, 2023 | 155.85 | 163.75 | 155.16 | 162.81 | 4,116,891 | +9.37(+6.11%) |
Oct 24, 2023 | 154.52 | 156.51 | 152.77 | 153.44 | 2,775,404 | -1.32(-0.85%) |
Oct 23, 2023 | 157.00 | 157.89 | 154.69 | 154.76 | 2,014,131 | -0.62(-0.40%) |
Oct 20, 2023 | 156.04 | 157.29 | 155.14 | 155.38 | 1,436,286 | -0.49(-0.31%) |
Oct 19, 2023 | 157.10 | 158.40 | 155.60 | 155.87 | 1,177,358 | -1.96(-1.25%) |
Oct 18, 2023 | 159.26 | 159.77 | 157.29 | 157.83 | 1,143,753 | -1.00(-0.63%) |
Oct 17, 2023 | 158.33 | 159.61 | 157.98 | 158.83 | 1,186,446 | +0.22(+0.14%) |
Oct 16, 2023 | 157.86 | 159.47 | 157.32 | 158.62 | 1,721,297 | +1.02(+0.65%) |
Oct 13, 2023 | 154.58 | 157.80 | 153.97 | 157.59 | 2,714,230 | +3.73(+2.42%) |
Oct 12, 2023 | 155.64 | 156.49 | 153.00 | 153.86 | 1,157,935 | -1.62(-1.04%) |
Oct 11, 2023 | 155.90 | 156.19 | 153.79 | 155.48 | 1,198,214 | -0.17(-0.11%) |
Oct 10, 2023 | 156.13 | 156.66 | 154.26 | 155.65 | 1,347,548 | -0.62(-0.40%) |
Oct 09, 2023 | 153.65 | 156.35 | 153.41 | 156.27 | 1,024,457 | +2.02(+1.31%) |
Oct 06, 2023 | 153.11 | 154.79 | 151.73 | 154.25 | 1,262,509 | +0.72(+0.47%) |
Oct 05, 2023 | 152.78 | 153.76 | 152.77 | 153.53 | 1,112,018 | +0.75(+0.49%) |
Oct 04, 2023 | 151.79 | 153.08 | 150.92 | 152.78 | 1,287,222 | +1.39(+0.92%) |
Oct 03, 2023 | 149.60 | 151.54 | 148.56 | 151.39 | 1,531,013 | +1.34(+0.89%) |
Oct 02, 2023 | 151.65 | 151.78 | 149.15 | 150.05 | 1,347,597 | -1.22(-0.81%) |
Sep 29, 2023 | 153.81 | 153.85 | 150.94 | 151.27 | 1,413,463 | -1.98(-1.29%) |
Sep 28, 2023 | 153.71 | 154.06 | 152.78 | 153.26 | 1,480,388 | +0.02(+0.01%) |
Sep 27, 2023 | 154.50 | 154.78 | 152.30 | 153.24 | 1,909,778 | -1.25(-0.81%) |
Sep 26, 2023 | 155.41 | 155.74 | 154.28 | 154.49 | 1,404,138 | -1.47(-0.94%) |
Sep 25, 2023 | 155.04 | 156.17 | 155.35 | 155.96 | 1,308,486 | +0.69(+0.44%) |
Sep 22, 2023 | 155.80 | 156.87 | 155.23 | 155.27 | 1,201,301 | -1.01(-0.65%) |
Sep 21, 2023 | 158.71 | 159.07 | 156.25 | 156.28 | 1,682,551 | -2.54(-1.60%) |
Sep 20, 2023 | 158.66 | 159.88 | 157.56 | 158.82 | 1,082,424 | +0.38(+0.24%) |
Sep 19, 2023 | 158.51 | 159.10 | 157.79 | 158.45 | 1,048,136 | -0.16(-0.10%) |
Sep 18, 2023 | 159.65 | 159.72 | 157.34 | 158.60 | 1,327,353 | -0.65(-0.41%) |
Sep 15, 2023 | 159.27 | 160.71 | 159.14 | 159.25 | 3,187,211 | +0.13(+0.08%) |
Sep 14, 2023 | 159.81 | 160.12 | 158.06 | 159.12 | 1,605,080 | -0.05(-0.03%) |
Sep 13, 2023 | 157.76 | 159.42 | 157.21 | 159.17 | 1,377,858 | +1.81(+1.15%) |
Sep 12, 2023 | 156.61 | 157.65 | 156.39 | 157.37 | 1,127,026 | +1.09(+0.70%) |
Sep 11, 2023 | 155.23 | 156.29 | 154.96 | 156.27 | 1,320,359 | +1.02(+0.66%) |
Sep 08, 2023 | 156.23 | 156.68 | 155.05 | 155.25 | 935,921 | -0.45(-0.29%) |
Sep 07, 2023 | 154.31 | 155.91 | 154.10 | 155.70 | 1,016,693 | +1.62(+1.05%) |
Sep 06, 2023 | 154.70 | 155.04 | 153.48 | 154.08 | 1,397,076 | -1.05(-0.67%) |
Sep 05, 2023 | 155.00 | 155.89 | 153.25 | 155.13 | 1,572,815 | +0.02(+0.01%) |
Sep 01, 2023 | 155.51 | 155.98 | 154.60 | 155.11 | 1,232,755 | +0.23(+0.15%) |
Aug 31, 2023 | 156.88 | 157.23 | 154.77 | 154.88 | 1,861,778 | -1.82(-1.16%) |
Aug 30, 2023 | 157.10 | 157.85 | 156.27 | 156.70 | 1,233,952 | +0.48(+0.31%) |
Aug 29, 2023 | 155.66 | 156.28 | 154.49 | 156.21 | 1,232,947 | +0.19(+0.12%) |
Aug 28, 2023 | 156.44 | 157.24 | 155.79 | 156.03 | 987,408 | -0.38(-0.25%) |
Aug 25, 2023 | 156.09 | 157.07 | 155.89 | 156.41 | 1,818,837 | +1.04(+0.67%) |
Aug 24, 2023 | 156.33 | 157.19 | 155.31 | 155.37 | 1,006,812 | -1.09(-0.69%) |
Aug 23, 2023 | 156.87 | 157.05 | 155.69 | 156.46 | 1,260,323 | +0.25(+0.16%) |
Aug 22, 2023 | 156.45 | 157.27 | 156.09 | 156.21 | 868,243 | -0.73(-0.47%) |
Aug 21, 2023 | 156.77 | 157.78 | 156.23 | 156.94 | 962,271 | +0.00(+0.00%) |
Aug 18, 2023 | 156.84 | 157.68 | 156.63 | 156.94 | 1,224,248 | +0.38(+0.24%) |
Aug 17, 2023 | 157.72 | 158.60 | 156.51 | 156.57 | 1,244,760 | -1.51(-0.96%) |
Aug 16, 2023 | 157.20 | 159.15 | 156.71 | 158.08 | 1,132,222 | +1.04(+0.66%) |
Aug 15, 2023 | 158.06 | 158.96 | 156.98 | 157.04 | 1,188,104 | -1.74(-1.09%) |
Aug 14, 2023 | 159.07 | 159.92 | 158.56 | 158.78 | 1,036,907 | -0.21(-0.13%) |
Aug 11, 2023 | 157.78 | 159.16 | 157.78 | 158.99 | 943,686 | +1.10(+0.69%) |
Aug 10, 2023 | 159.06 | 160.16 | 157.36 | 157.89 | 1,444,996 | -1.65(-1.03%) |
Aug 09, 2023 | 157.96 | 160.29 | 157.74 | 159.54 | 1,154,303 | +1.68(+1.06%) |
Aug 08, 2023 | 159.73 | 159.95 | 157.17 | 157.86 | 1,056,541 | -1.43(-0.90%) |
Aug 07, 2023 | 158.50 | 159.60 | 158.32 | 159.30 | 1,067,544 | +0.81(+0.51%) |
Aug 04, 2023 | 159.04 | 159.89 | 158.27 | 158.49 | 1,151,133 | -0.50(-0.32%) |
Aug 03, 2023 | 161.03 | 161.55 | 158.84 | 158.99 | 1,429,667 | -2.45(-1.52%) |
Aug 02, 2023 | 160.54 | 162.87 | 160.42 | 161.44 | 1,437,329 | +0.90(+0.56%) |