Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 148.99 | 150.21 | 148.58 | 150.03 | 598,705 | +1.29(+0.87%) |
Oct 30, 2023 | 148.75 | 149.83 | 147.54 | 148.74 | 631,856 | +1.27(+0.86%) |
Oct 27, 2023 | 149.78 | 149.80 | 147.04 | 147.47 | 734,480 | -2.00(-1.34%) |
Oct 26, 2023 | 148.67 | 150.55 | 148.58 | 149.47 | 745,942 | +1.12(+0.75%) |
Oct 25, 2023 | 149.27 | 149.72 | 148.06 | 148.35 | 496,884 | -1.77(-1.18%) |
Oct 24, 2023 | 150.23 | 151.09 | 149.31 | 150.12 | 534,554 | +0.80(+0.54%) |
Oct 23, 2023 | 149.99 | 151.34 | 149.27 | 149.32 | 572,943 | -1.37(-0.91%) |
Oct 20, 2023 | 152.46 | 153.03 | 150.61 | 150.69 | 672,671 | -1.82(-1.19%) |
Oct 19, 2023 | 154.44 | 155.64 | 152.19 | 152.51 | 359,352 | -2.22(-1.44%) |
Oct 18, 2023 | 156.76 | 156.76 | 154.62 | 154.74 | 382,674 | -3.27(-2.07%) |
Oct 17, 2023 | 155.32 | 159.06 | 155.32 | 158.01 | 475,236 | +1.90(+1.22%) |
Oct 16, 2023 | 154.79 | 156.44 | 154.56 | 156.11 | 381,537 | +2.52(+1.64%) |
Oct 13, 2023 | 155.44 | 155.51 | 153.03 | 153.59 | 463,495 | -1.12(-0.72%) |
Oct 12, 2023 | 157.76 | 157.80 | 153.67 | 154.71 | 307,556 | -2.86(-1.81%) |
Oct 11, 2023 | 157.17 | 158.16 | 156.30 | 157.56 | 388,358 | +0.73(+0.47%) |
Oct 10, 2023 | 155.99 | 157.86 | 155.99 | 156.83 | 364,534 | +1.28(+0.83%) |
Oct 09, 2023 | 153.30 | 156.04 | 153.30 | 155.55 | 433,795 | +1.27(+0.82%) |
Oct 06, 2023 | 152.47 | 155.23 | 151.62 | 154.28 | 951,192 | +1.04(+0.68%) |
Oct 05, 2023 | 152.93 | 153.78 | 152.31 | 153.24 | 376,654 | -0.04(-0.03%) |
Oct 04, 2023 | 152.77 | 153.52 | 151.31 | 153.28 | 516,938 | +0.59(+0.39%) |
Oct 03, 2023 | 154.23 | 154.61 | 151.92 | 152.69 | 523,309 | -2.45(-1.58%) |
Oct 02, 2023 | 157.34 | 157.52 | 154.48 | 155.14 | 1,940,668 | -2.52(-1.60%) |
Sep 29, 2023 | 159.27 | 159.56 | 157.29 | 157.66 | 536,301 | -0.56(-0.36%) |
Sep 28, 2023 | 156.67 | 158.81 | 156.67 | 158.22 | 656,674 | +1.69(+1.08%) |
Sep 27, 2023 | 156.47 | 157.18 | 155.41 | 156.53 | 392,525 | +1.01(+0.65%) |
Sep 26, 2023 | 157.03 | 157.79 | 155.47 | 155.53 | 619,258 | -2.38(-1.51%) |
Sep 25, 2023 | 156.47 | 158.08 | 157.49 | 157.91 | 632,493 | +0.87(+0.55%) |
Sep 22, 2023 | 158.06 | 158.55 | 157.03 | 157.04 | 748,445 | -0.70(-0.45%) |
Sep 21, 2023 | 159.45 | 159.45 | 157.69 | 157.74 | 659,393 | -2.56(-1.60%) |
Sep 20, 2023 | 161.81 | 162.73 | 160.22 | 160.31 | 398,670 | -0.78(-0.48%) |
Sep 19, 2023 | 161.45 | 162.23 | 160.53 | 161.08 | 411,172 | -0.27(-0.16%) |
Sep 18, 2023 | 161.94 | 162.17 | 161.02 | 161.35 | 270,605 | -0.40(-0.25%) |
Sep 15, 2023 | 162.44 | 162.74 | 161.16 | 161.75 | 456,176 | -1.32(-0.81%) |
Sep 14, 2023 | 162.17 | 163.17 | 161.88 | 163.07 | 586,030 | +2.38(+1.48%) |
Sep 13, 2023 | 162.07 | 162.14 | 160.05 | 160.69 | 322,415 | -1.17(-0.72%) |
Sep 12, 2023 | 161.45 | 162.62 | 161.25 | 161.86 | 270,706 | +0.33(+0.21%) |
Sep 11, 2023 | 162.32 | 162.90 | 161.41 | 161.53 | 352,622 | -0.04(-0.02%) |
Sep 08, 2023 | 161.53 | 162.04 | 160.74 | 161.56 | 489,714 | +0.28(+0.17%) |
Sep 07, 2023 | 162.07 | 162.60 | 160.90 | 161.29 | 435,731 | -1.50(-0.92%) |
Sep 06, 2023 | 163.64 | 164.44 | 161.99 | 162.79 | 330,982 | -0.80(-0.49%) |
Sep 05, 2023 | 166.55 | 166.60 | 163.59 | 163.59 | 413,558 | -3.90(-2.33%) |
Sep 01, 2023 | 166.74 | 167.85 | 166.73 | 167.49 | 379,387 | +1.87(+1.13%) |
Aug 31, 2023 | 165.85 | 166.58 | 165.62 | 165.62 | 239,229 | -0.15(-0.09%) |
Aug 30, 2023 | 165.11 | 166.17 | 164.90 | 165.77 | 235,401 | +0.44(+0.27%) |
Aug 29, 2023 | 163.41 | 165.33 | 162.83 | 165.33 | 295,346 | +1.99(+1.22%) |
Aug 28, 2023 | 162.62 | 164.20 | 161.95 | 163.34 | 288,090 | +1.52(+0.94%) |
Aug 25, 2023 | 162.02 | 162.66 | 160.22 | 161.82 | 304,415 | +0.35(+0.22%) |
Aug 24, 2023 | 162.09 | 163.80 | 161.43 | 161.47 | 328,949 | -0.99(-0.61%) |
Aug 23, 2023 | 161.10 | 162.59 | 160.43 | 162.46 | 313,160 | +1.50(+0.94%) |
Aug 22, 2023 | 162.36 | 162.72 | 160.75 | 160.95 | 275,129 | -1.10(-0.68%) |
Aug 21, 2023 | 162.85 | 163.18 | 161.00 | 162.06 | 378,035 | -0.49(-0.30%) |
Aug 18, 2023 | 161.12 | 162.91 | 160.54 | 162.55 | 456,404 | +0.49(+0.30%) |
Aug 17, 2023 | 164.31 | 164.55 | 161.99 | 162.06 | 360,915 | -1.49(-0.91%) |
Aug 16, 2023 | 164.83 | 165.84 | 163.52 | 163.55 | 327,932 | -1.40(-0.85%) |
Aug 15, 2023 | 166.33 | 166.33 | 164.82 | 164.95 | 375,497 | -2.44(-1.46%) |
Aug 14, 2023 | 167.27 | 167.38 | 166.12 | 167.38 | 504,185 | -0.52(-0.31%) |
Aug 11, 2023 | 167.24 | 168.42 | 167.07 | 167.91 | 316,323 | +0.16(+0.09%) |
Aug 10, 2023 | 168.99 | 170.17 | 167.14 | 167.75 | 328,193 | -0.53(-0.31%) |
Aug 09, 2023 | 169.33 | 169.44 | 167.96 | 168.28 | 314,817 | -1.02(-0.60%) |
Aug 08, 2023 | 168.56 | 169.41 | 167.04 | 169.30 | 371,444 | -1.16(-0.68%) |
Aug 07, 2023 | 169.46 | 170.49 | 169.12 | 170.46 | 269,987 | +1.45(+0.86%) |
Aug 04, 2023 | 169.13 | 170.82 | 168.79 | 169.01 | 385,969 | +0.07(+0.04%) |
Aug 03, 2023 | 168.90 | 169.68 | 167.67 | 168.94 | 373,425 | -0.66(-0.39%) |
Aug 02, 2023 | 169.68 | 170.10 | 168.70 | 169.60 | 360,220 | -1.57(-0.92%) |