Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 151.64 | 156.71 | 151.62 | 154.35 | 587,481 | +2.52(+1.66%) |
Oct 30, 2023 | 152.33 | 152.97 | 150.18 | 151.83 | 302,653 | -0.30(-0.20%) |
Oct 27, 2023 | 153.89 | 156.65 | 151.84 | 152.13 | 392,926 | -0.42(-0.28%) |
Oct 26, 2023 | 155.10 | 157.38 | 150.47 | 152.55 | 852,882 | -3.93(-2.51%) |
Oct 25, 2023 | 156.40 | 159.04 | 155.36 | 156.48 | 365,947 | -2.21(-1.39%) |
Oct 24, 2023 | 155.45 | 160.23 | 155.45 | 158.69 | 418,307 | +3.38(+2.18%) |
Oct 23, 2023 | 154.30 | 157.30 | 153.68 | 155.31 | 356,736 | -0.99(-0.63%) |
Oct 20, 2023 | 157.71 | 158.88 | 155.16 | 156.30 | 326,890 | -1.94(-1.23%) |
Oct 19, 2023 | 159.62 | 160.93 | 157.25 | 158.24 | 532,273 | -1.59(-0.99%) |
Oct 18, 2023 | 164.23 | 164.61 | 159.75 | 159.83 | 483,434 | -5.70(-3.44%) |
Oct 17, 2023 | 164.32 | 167.89 | 163.56 | 165.53 | 565,738 | -0.47(-0.28%) |
Oct 16, 2023 | 160.22 | 168.25 | 159.23 | 166.00 | 864,200 | +7.30(+4.60%) |
Oct 13, 2023 | 163.44 | 163.61 | 158.44 | 158.70 | 1,114,838 | -5.70(-3.47%) |
Oct 12, 2023 | 161.85 | 164.99 | 159.95 | 164.40 | 458,729 | +0.56(+0.34%) |
Oct 11, 2023 | 163.29 | 165.14 | 158.29 | 163.84 | 571,819 | +0.44(+0.27%) |
Oct 10, 2023 | 160.51 | 165.52 | 160.20 | 163.40 | 1,263,506 | -0.24(-0.15%) |
Oct 09, 2023 | 167.77 | 169.16 | 162.36 | 163.64 | 656,394 | -6.27(-3.69%) |
Oct 06, 2023 | 165.46 | 170.35 | 165.46 | 169.91 | 1,440,018 | +2.82(+1.69%) |
Oct 05, 2023 | 170.80 | 170.80 | 166.07 | 167.09 | 297,639 | -2.88(-1.69%) |
Oct 04, 2023 | 170.01 | 170.80 | 165.72 | 169.97 | 394,898 | +1.25(+0.74%) |
Oct 03, 2023 | 173.25 | 174.18 | 168.43 | 168.72 | 451,755 | -4.03(-2.33%) |
Oct 02, 2023 | 170.55 | 173.12 | 170.00 | 172.75 | 577,399 | +2.75(+1.62%) |
Sep 29, 2023 | 167.44 | 170.55 | 167.44 | 170.00 | 482,850 | +2.20(+1.31%) |
Sep 28, 2023 | 167.64 | 170.72 | 166.89 | 167.80 | 282,800 | +0.20(+0.12%) |
Sep 27, 2023 | 168.75 | 168.91 | 165.74 | 167.60 | 959,785 | +0.96(+0.58%) |
Sep 26, 2023 | 171.31 | 171.86 | 166.30 | 166.64 | 317,928 | -4.68(-2.73%) |
Sep 25, 2023 | 171.34 | 171.97 | 171.02 | 171.32 | 166,585 | -0.57(-0.33%) |
Sep 22, 2023 | 173.84 | 174.53 | 171.79 | 171.89 | 184,252 | -0.28(-0.16%) |
Sep 21, 2023 | 174.13 | 174.33 | 172.02 | 172.17 | 311,886 | -3.70(-2.10%) |
Sep 20, 2023 | 178.25 | 178.87 | 175.75 | 175.87 | 232,496 | -1.92(-1.08%) |
Sep 19, 2023 | 177.60 | 178.03 | 175.68 | 177.79 | 489,542 | -0.09(-0.05%) |
Sep 18, 2023 | 179.47 | 180.38 | 177.74 | 177.88 | 355,561 | +1.42(+0.80%) |
Sep 15, 2023 | 177.83 | 179.01 | 173.96 | 176.46 | 534,605 | -2.62(-1.46%) |
Sep 14, 2023 | 174.45 | 179.37 | 173.05 | 179.08 | 760,432 | +1.69(+0.95%) |
Sep 13, 2023 | 182.35 | 182.77 | 176.30 | 177.39 | 834,256 | -5.53(-3.02%) |
Sep 12, 2023 | 186.40 | 186.45 | 182.29 | 182.92 | 474,262 | -4.18(-2.23%) |
Sep 11, 2023 | 188.86 | 189.11 | 185.03 | 187.10 | 272,397 | -0.34(-0.18%) |
Sep 08, 2023 | 187.76 | 189.66 | 185.36 | 187.44 | 400,237 | -2.63(-1.38%) |
Sep 07, 2023 | 190.82 | 191.79 | 187.88 | 190.07 | 368,095 | -1.42(-0.74%) |
Sep 06, 2023 | 196.40 | 196.43 | 190.01 | 191.49 | 478,029 | -3.32(-1.70%) |
Sep 05, 2023 | 195.77 | 195.88 | 193.42 | 194.81 | 203,641 | -0.88(-0.45%) |
Sep 01, 2023 | 194.85 | 197.35 | 194.34 | 195.69 | 252,042 | +0.89(+0.46%) |
Aug 31, 2023 | 195.29 | 198.85 | 194.28 | 194.80 | 221,195 | -0.81(-0.41%) |
Aug 30, 2023 | 194.34 | 197.71 | 194.23 | 195.61 | 209,252 | +1.17(+0.60%) |
Aug 29, 2023 | 194.03 | 197.56 | 193.62 | 194.44 | 336,809 | -0.85(-0.44%) |
Aug 28, 2023 | 198.31 | 198.60 | 194.61 | 195.29 | 205,668 | -1.53(-0.78%) |
Aug 25, 2023 | 198.87 | 199.21 | 194.41 | 196.82 | 255,033 | -1.53(-0.77%) |
Aug 24, 2023 | 200.39 | 200.69 | 196.74 | 198.35 | 261,732 | -1.89(-0.94%) |
Aug 23, 2023 | 200.57 | 201.50 | 198.97 | 200.24 | 154,562 | +1.07(+0.54%) |
Aug 22, 2023 | 197.67 | 200.60 | 197.30 | 199.17 | 394,145 | +3.52(+1.80%) |
Aug 21, 2023 | 195.93 | 197.84 | 192.92 | 195.65 | 446,546 | +0.77(+0.40%) |
Aug 18, 2023 | 192.40 | 196.56 | 191.47 | 194.88 | 358,938 | -0.44(-0.23%) |
Aug 17, 2023 | 202.25 | 202.29 | 188.29 | 195.32 | 1,625,711 | -16.17(-7.65%) |
Aug 16, 2023 | 213.73 | 215.44 | 209.59 | 211.49 | 380,218 | -3.27(-1.52%) |
Aug 15, 2023 | 217.34 | 219.31 | 214.47 | 214.76 | 302,259 | -2.88(-1.32%) |
Aug 14, 2023 | 214.30 | 219.17 | 213.87 | 217.64 | 209,565 | -0.56(-0.26%) |
Aug 11, 2023 | 221.50 | 222.25 | 217.71 | 218.20 | 171,855 | -4.43(-1.99%) |
Aug 10, 2023 | 222.22 | 224.63 | 220.01 | 222.63 | 418,676 | +1.59(+0.72%) |
Aug 09, 2023 | 218.13 | 223.18 | 215.19 | 221.04 | 432,012 | +5.35(+2.48%) |
Aug 08, 2023 | 218.15 | 220.97 | 208.84 | 215.69 | 881,147 | -4.25(-1.93%) |
Aug 07, 2023 | 212.10 | 220.16 | 210.31 | 219.94 | 410,809 | +8.96(+4.25%) |
Aug 04, 2023 | 213.53 | 214.52 | 208.74 | 210.98 | 146,873 | -1.63(-0.77%) |
Aug 03, 2023 | 207.71 | 212.79 | 207.71 | 212.61 | 243,004 | +3.79(+1.81%) |
Aug 02, 2023 | 214.15 | 214.52 | 207.25 | 208.82 | 359,311 | -7.48(-3.46%) |