Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 163.92 | 165.03 | 163.00 | 163.89 | 765,292 | +0.39(+0.24%) |
Oct 30, 2023 | 162.06 | 163.76 | 162.01 | 163.50 | 713,976 | +2.24(+1.39%) |
Oct 27, 2023 | 164.40 | 164.88 | 161.26 | 161.26 | 821,263 | -2.63(-1.60%) |
Oct 26, 2023 | 162.23 | 165.38 | 162.23 | 163.89 | 677,427 | +1.47(+0.91%) |
Oct 25, 2023 | 161.93 | 163.78 | 161.16 | 162.42 | 762,208 | +0.15(+0.09%) |
Oct 24, 2023 | 161.26 | 163.17 | 161.26 | 162.27 | 732,902 | +1.04(+0.65%) |
Oct 23, 2023 | 161.30 | 161.80 | 160.47 | 161.23 | 706,557 | -0.74(-0.46%) |
Oct 20, 2023 | 162.60 | 163.99 | 160.93 | 161.97 | 699,510 | -0.76(-0.47%) |
Oct 19, 2023 | 164.86 | 164.86 | 162.16 | 162.73 | 643,715 | -0.97(-0.59%) |
Oct 18, 2023 | 164.18 | 165.87 | 163.03 | 163.70 | 749,242 | +0.13(+0.08%) |
Oct 17, 2023 | 162.69 | 164.06 | 162.23 | 163.57 | 626,023 | +0.37(+0.23%) |
Oct 16, 2023 | 161.36 | 163.68 | 161.36 | 163.20 | 864,472 | +1.12(+0.69%) |
Oct 13, 2023 | 160.21 | 162.14 | 158.84 | 162.08 | 919,709 | +1.23(+0.76%) |
Oct 12, 2023 | 160.61 | 161.79 | 159.41 | 160.85 | 772,520 | -0.73(-0.45%) |
Oct 11, 2023 | 161.11 | 162.21 | 159.67 | 161.58 | 943,773 | +0.03(+0.02%) |
Oct 10, 2023 | 162.75 | 164.40 | 161.55 | 161.55 | 736,094 | -1.32(-0.81%) |
Oct 09, 2023 | 160.27 | 164.25 | 160.00 | 162.87 | 619,696 | +1.22(+0.75%) |
Oct 06, 2023 | 159.45 | 161.99 | 159.40 | 161.65 | 895,009 | +1.44(+0.90%) |
Oct 05, 2023 | 160.79 | 160.94 | 158.85 | 160.21 | 734,773 | +0.25(+0.16%) |
Oct 04, 2023 | 156.93 | 160.18 | 156.75 | 159.96 | 1,022,626 | +2.72(+1.73%) |
Oct 03, 2023 | 155.21 | 157.69 | 155.17 | 157.24 | 554,769 | +0.44(+0.28%) |
Oct 02, 2023 | 155.41 | 156.80 | 154.22 | 156.80 | 538,836 | +0.59(+0.38%) |
Sep 29, 2023 | 155.82 | 157.94 | 155.23 | 156.21 | 668,368 | -0.19(-0.12%) |
Sep 28, 2023 | 155.34 | 156.73 | 155.05 | 156.40 | 394,867 | +1.63(+1.05%) |
Sep 27, 2023 | 155.64 | 155.96 | 154.64 | 154.77 | 521,662 | -1.16(-0.74%) |
Sep 26, 2023 | 155.09 | 156.88 | 154.79 | 155.93 | 793,505 | +0.56(+0.36%) |
Sep 25, 2023 | 156.21 | 155.75 | 154.94 | 155.37 | 638,931 | -1.73(-1.10%) |
Sep 22, 2023 | 155.39 | 157.42 | 155.19 | 157.10 | 587,004 | +1.78(+1.15%) |
Sep 21, 2023 | 155.13 | 155.68 | 154.34 | 155.32 | 727,138 | +0.19(+0.12%) |
Sep 20, 2023 | 155.90 | 157.38 | 155.12 | 155.13 | 627,548 | -0.74(-0.47%) |
Sep 19, 2023 | 151.70 | 158.71 | 151.70 | 155.87 | 1,649,563 | +4.17(+2.75%) |
Sep 18, 2023 | 150.87 | 151.97 | 150.34 | 151.70 | 481,658 | +2.44(+1.63%) |
Sep 15, 2023 | 149.75 | 151.06 | 148.14 | 149.26 | 1,309,691 | -1.38(-0.92%) |
Sep 14, 2023 | 150.95 | 151.61 | 149.25 | 150.64 | 730,101 | -0.98(-0.65%) |
Sep 13, 2023 | 152.34 | 153.09 | 150.87 | 151.62 | 853,682 | -1.54(-1.01%) |
Sep 12, 2023 | 154.33 | 154.81 | 152.80 | 153.16 | 445,962 | -1.46(-0.94%) |
Sep 11, 2023 | 152.84 | 154.62 | 152.53 | 154.62 | 380,456 | +1.56(+1.02%) |
Sep 08, 2023 | 154.40 | 154.89 | 153.06 | 153.06 | 441,043 | -0.50(-0.33%) |
Sep 07, 2023 | 150.90 | 153.80 | 150.44 | 153.56 | 847,075 | +3.58(+2.39%) |
Sep 06, 2023 | 148.61 | 151.16 | 148.53 | 149.98 | 614,906 | +0.98(+0.66%) |
Sep 05, 2023 | 149.26 | 150.51 | 148.88 | 149.00 | 346,042 | -1.36(-0.90%) |
Sep 01, 2023 | 149.08 | 150.83 | 149.08 | 150.36 | 424,950 | +0.65(+0.43%) |
Aug 31, 2023 | 149.56 | 150.54 | 149.03 | 149.71 | 457,804 | -0.18(-0.12%) |
Aug 30, 2023 | 149.36 | 150.79 | 149.16 | 149.89 | 638,644 | -0.38(-0.25%) |
Aug 29, 2023 | 151.71 | 152.11 | 150.12 | 150.27 | 431,370 | -1.41(-0.93%) |
Aug 28, 2023 | 150.62 | 151.78 | 150.40 | 151.68 | 396,735 | +0.45(+0.30%) |
Aug 25, 2023 | 148.43 | 151.80 | 148.00 | 151.23 | 839,564 | +2.36(+1.59%) |
Aug 24, 2023 | 150.57 | 151.48 | 148.44 | 148.87 | 392,283 | -1.25(-0.83%) |
Aug 23, 2023 | 149.54 | 152.37 | 149.54 | 150.12 | 596,403 | +0.33(+0.22%) |
Aug 22, 2023 | 150.19 | 150.59 | 149.05 | 149.79 | 524,906 | -0.80(-0.53%) |
Aug 21, 2023 | 151.02 | 151.21 | 149.87 | 150.59 | 607,387 | +0.47(+0.31%) |
Aug 18, 2023 | 150.49 | 151.14 | 149.64 | 150.12 | 815,701 | +0.34(+0.23%) |
Aug 17, 2023 | 148.42 | 151.15 | 148.42 | 149.78 | 732,130 | -0.21(-0.14%) |
Aug 16, 2023 | 148.82 | 150.18 | 148.82 | 149.99 | 469,734 | +0.65(+0.44%) |
Aug 15, 2023 | 148.60 | 149.70 | 148.15 | 149.34 | 558,542 | +0.81(+0.55%) |
Aug 14, 2023 | 150.86 | 150.90 | 148.35 | 148.53 | 758,933 | -1.72(-1.14%) |
Aug 11, 2023 | 147.31 | 150.79 | 147.31 | 150.25 | 1,020,363 | +1.89(+1.27%) |
Aug 10, 2023 | 147.34 | 148.76 | 146.82 | 148.36 | 686,135 | +2.18(+1.49%) |
Aug 09, 2023 | 147.00 | 148.28 | 145.78 | 146.18 | 495,972 | +0.22(+0.15%) |
Aug 08, 2023 | 144.95 | 147.57 | 144.90 | 145.96 | 639,601 | -0.33(-0.23%) |
Aug 07, 2023 | 144.67 | 147.80 | 144.67 | 146.29 | 738,514 | +0.72(+0.49%) |
Aug 04, 2023 | 139.02 | 147.37 | 138.70 | 145.57 | 1,316,496 | +5.56(+3.97%) |
Aug 03, 2023 | 139.32 | 140.81 | 137.00 | 140.01 | 933,294 | +0.20(+0.14%) |
Aug 02, 2023 | 139.58 | 141.48 | 138.84 | 139.81 | 577,868 | -0.04(-0.03%) |