Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 161.27 | 162.82 | 160.19 | 162.47 | 1,557,724 | +1.56(+0.97%) |
Oct 30, 2023 | 160.06 | 161.69 | 159.77 | 160.91 | 1,876,487 | +1.35(+0.85%) |
Oct 27, 2023 | 161.00 | 162.54 | 159.07 | 159.55 | 1,604,708 | -1.42(-0.88%) |
Oct 26, 2023 | 162.26 | 162.97 | 160.74 | 160.97 | 2,025,168 | -1.24(-0.76%) |
Oct 25, 2023 | 155.27 | 163.15 | 154.59 | 162.21 | 4,132,195 | +9.33(+6.10%) |
Oct 24, 2023 | 153.94 | 155.93 | 152.20 | 152.88 | 2,785,721 | -1.31(-0.85%) |
Oct 23, 2023 | 156.42 | 157.31 | 154.11 | 154.19 | 2,021,619 | -0.61(-0.40%) |
Oct 20, 2023 | 155.47 | 156.71 | 154.56 | 154.81 | 1,441,625 | -0.48(-0.31%) |
Oct 19, 2023 | 156.51 | 157.81 | 155.02 | 155.29 | 1,181,734 | -1.96(-1.25%) |
Oct 18, 2023 | 158.67 | 159.17 | 156.71 | 157.25 | 1,148,005 | -1.00(-0.63%) |
Oct 17, 2023 | 157.74 | 159.02 | 157.40 | 158.25 | 1,190,857 | +0.22(+0.14%) |
Oct 16, 2023 | 157.28 | 158.88 | 156.74 | 158.03 | 1,727,696 | +1.02(+0.65%) |
Oct 13, 2023 | 154.00 | 157.22 | 153.40 | 157.01 | 2,724,320 | +3.72(+2.42%) |
Oct 12, 2023 | 155.06 | 155.91 | 152.43 | 153.29 | 1,162,239 | -1.61(-1.04%) |
Oct 11, 2023 | 155.32 | 155.62 | 153.22 | 154.90 | 1,202,669 | -0.17(-0.11%) |
Oct 10, 2023 | 155.56 | 156.07 | 153.69 | 155.07 | 1,352,557 | -0.62(-0.40%) |
Oct 09, 2023 | 153.08 | 155.77 | 152.85 | 155.69 | 1,028,265 | +2.02(+1.31%) |
Oct 06, 2023 | 152.54 | 154.22 | 151.17 | 153.68 | 1,267,203 | +0.71(+0.46%) |
Oct 05, 2023 | 152.21 | 153.19 | 152.20 | 152.97 | 1,116,152 | +0.75(+0.49%) |
Oct 04, 2023 | 151.23 | 152.51 | 150.37 | 152.21 | 1,292,007 | +1.38(+0.92%) |
Oct 03, 2023 | 149.05 | 150.98 | 148.01 | 150.83 | 1,536,704 | +1.34(+0.89%) |
Oct 02, 2023 | 151.09 | 151.22 | 148.60 | 149.50 | 1,352,607 | -1.22(-0.81%) |
Sep 29, 2023 | 153.24 | 153.28 | 150.38 | 150.71 | 1,418,718 | -1.98(-1.30%) |
Sep 28, 2023 | 153.14 | 153.49 | 152.21 | 152.69 | 1,485,891 | +0.02(+0.01%) |
Sep 27, 2023 | 153.93 | 154.21 | 151.74 | 152.67 | 1,916,877 | -1.25(-0.81%) |
Sep 26, 2023 | 154.83 | 155.16 | 153.71 | 153.91 | 1,409,357 | -1.46(-0.94%) |
Sep 25, 2023 | 154.47 | 155.59 | 154.78 | 155.38 | 1,313,350 | +0.68(+0.44%) |
Sep 22, 2023 | 155.22 | 156.29 | 154.66 | 154.70 | 1,205,767 | -1.01(-0.65%) |
Sep 21, 2023 | 158.13 | 158.48 | 155.68 | 155.70 | 1,688,806 | -2.53(-1.60%) |
Sep 20, 2023 | 158.07 | 159.29 | 156.98 | 158.24 | 1,086,448 | +0.38(+0.24%) |
Sep 19, 2023 | 157.92 | 158.51 | 157.21 | 157.86 | 1,052,033 | -0.16(-0.10%) |
Sep 18, 2023 | 159.06 | 159.13 | 156.76 | 158.02 | 1,332,288 | -0.64(-0.40%) |
Sep 15, 2023 | 158.68 | 160.11 | 158.55 | 158.66 | 3,199,059 | +0.13(+0.08%) |
Sep 14, 2023 | 159.21 | 159.53 | 157.47 | 158.53 | 1,611,046 | -0.05(-0.03%) |
Sep 13, 2023 | 157.18 | 158.83 | 156.62 | 158.58 | 1,382,980 | +1.80(+1.15%) |
Sep 12, 2023 | 156.03 | 157.07 | 155.81 | 156.78 | 1,131,216 | +1.09(+0.70%) |
Sep 11, 2023 | 154.66 | 155.71 | 154.39 | 155.69 | 1,325,267 | +1.02(+0.66%) |
Sep 08, 2023 | 155.66 | 156.09 | 154.48 | 154.68 | 939,401 | -0.45(-0.29%) |
Sep 07, 2023 | 153.74 | 155.33 | 153.53 | 155.12 | 1,020,473 | +1.61(+1.05%) |
Sep 06, 2023 | 154.13 | 154.46 | 152.91 | 153.51 | 1,402,269 | -1.04(-0.68%) |
Sep 05, 2023 | 154.43 | 155.31 | 152.68 | 154.55 | 1,578,662 | +0.02(+0.01%) |
Sep 01, 2023 | 154.94 | 155.40 | 154.03 | 154.53 | 1,237,338 | +0.23(+0.15%) |
Aug 31, 2023 | 156.29 | 156.65 | 154.20 | 154.31 | 1,868,699 | -1.81(-1.16%) |
Aug 30, 2023 | 156.52 | 157.27 | 155.69 | 156.12 | 1,238,539 | +0.48(+0.31%) |
Aug 29, 2023 | 155.08 | 155.70 | 153.91 | 155.63 | 1,237,530 | +0.19(+0.12%) |
Aug 28, 2023 | 155.86 | 156.66 | 155.21 | 155.45 | 991,079 | -0.38(-0.25%) |
Aug 25, 2023 | 155.51 | 156.49 | 155.31 | 155.83 | 1,825,599 | +1.03(+0.67%) |
Aug 24, 2023 | 155.75 | 156.60 | 154.74 | 154.80 | 1,010,554 | -1.08(-0.69%) |
Aug 23, 2023 | 156.28 | 156.47 | 155.11 | 155.88 | 1,265,009 | +0.25(+0.16%) |
Aug 22, 2023 | 155.87 | 156.69 | 155.51 | 155.63 | 871,471 | -0.73(-0.47%) |
Aug 21, 2023 | 156.19 | 157.20 | 155.66 | 156.36 | 965,848 | +0.00(+0.00%) |
Aug 18, 2023 | 156.25 | 157.09 | 156.05 | 156.36 | 1,228,799 | +0.37(+0.24%) |
Aug 17, 2023 | 157.13 | 158.02 | 155.93 | 155.99 | 1,249,387 | -1.50(-0.96%) |
Aug 16, 2023 | 156.62 | 158.56 | 156.13 | 157.50 | 1,136,431 | +1.03(+0.66%) |
Aug 15, 2023 | 157.48 | 158.37 | 156.40 | 156.46 | 1,192,521 | -1.73(-1.09%) |
Aug 14, 2023 | 158.48 | 159.33 | 157.98 | 158.19 | 1,040,762 | -0.21(-0.13%) |
Aug 11, 2023 | 157.19 | 158.57 | 157.19 | 158.40 | 947,194 | +1.09(+0.69%) |
Aug 10, 2023 | 158.47 | 159.57 | 156.78 | 157.31 | 1,450,368 | -1.64(-1.03%) |
Aug 09, 2023 | 157.38 | 159.70 | 157.15 | 158.95 | 1,158,594 | +1.67(+1.06%) |
Aug 08, 2023 | 159.14 | 159.36 | 156.59 | 157.28 | 1,060,469 | -1.43(-0.90%) |
Aug 07, 2023 | 157.91 | 159.01 | 157.73 | 158.71 | 1,071,513 | +0.81(+0.51%) |
Aug 04, 2023 | 158.45 | 159.30 | 157.68 | 157.90 | 1,155,413 | -0.50(-0.32%) |
Aug 03, 2023 | 160.43 | 160.96 | 158.25 | 158.40 | 1,434,982 | -2.44(-1.52%) |
Aug 02, 2023 | 159.95 | 162.27 | 159.83 | 160.84 | 1,442,673 | +0.90(+0.56%) |