Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 151.99 | 154.01 | 150.90 | 152.95 | 308,869 | +1.90(+1.26%) |
Oct 30, 2023 | 153.71 | 153.71 | 149.84 | 151.05 | 291,191 | -1.16(-0.76%) |
Oct 27, 2023 | 151.99 | 153.44 | 150.20 | 152.21 | 233,625 | +0.04(+0.03%) |
Oct 26, 2023 | 152.06 | 154.43 | 151.59 | 152.17 | 264,484 | +0.22(+0.14%) |
Oct 25, 2023 | 156.43 | 156.62 | 151.68 | 151.95 | 196,006 | -5.31(-3.38%) |
Oct 24, 2023 | 155.50 | 158.87 | 154.24 | 157.26 | 229,963 | +3.07(+1.99%) |
Oct 23, 2023 | 155.31 | 156.66 | 154.06 | 154.19 | 181,243 | -1.60(-1.03%) |
Oct 20, 2023 | 161.49 | 161.49 | 154.45 | 155.79 | 426,823 | -5.74(-3.55%) |
Oct 19, 2023 | 164.50 | 164.50 | 161.12 | 161.53 | 272,981 | -1.73(-1.06%) |
Oct 18, 2023 | 162.88 | 164.50 | 162.01 | 163.26 | 343,811 | +0.46(+0.28%) |
Oct 17, 2023 | 162.29 | 164.01 | 161.03 | 162.80 | 367,102 | +0.46(+0.28%) |
Oct 16, 2023 | 161.50 | 163.73 | 161.66 | 162.34 | 462,399 | +1.32(+0.82%) |
Oct 13, 2023 | 158.88 | 161.52 | 157.79 | 161.02 | 400,062 | +1.77(+1.11%) |
Oct 12, 2023 | 161.94 | 162.84 | 157.19 | 159.25 | 323,960 | -2.76(-1.70%) |
Oct 11, 2023 | 163.75 | 165.03 | 160.94 | 162.01 | 470,487 | -1.48(-0.91%) |
Oct 10, 2023 | 161.75 | 164.94 | 161.61 | 163.49 | 407,663 | +2.26(+1.40%) |
Oct 09, 2023 | 159.78 | 161.94 | 157.96 | 161.23 | 399,784 | +0.26(+0.16%) |
Oct 06, 2023 | 154.13 | 161.50 | 153.38 | 160.97 | 517,545 | +6.19(+4.00%) |
Oct 05, 2023 | 155.04 | 156.16 | 153.66 | 154.78 | 330,383 | +0.02(+0.01%) |
Oct 04, 2023 | 152.05 | 155.21 | 152.05 | 154.76 | 250,897 | +3.27(+2.16%) |
Oct 03, 2023 | 151.96 | 153.18 | 150.55 | 151.49 | 228,126 | -1.46(-0.95%) |
Oct 02, 2023 | 152.40 | 153.50 | 151.51 | 152.95 | 255,803 | +0.40(+0.26%) |
Sep 29, 2023 | 153.85 | 155.08 | 152.16 | 152.55 | 279,861 | -0.29(-0.19%) |
Sep 28, 2023 | 153.15 | 154.38 | 152.50 | 152.84 | 252,485 | -0.48(-0.31%) |
Sep 27, 2023 | 152.07 | 153.94 | 149.01 | 153.32 | 266,889 | +1.86(+1.23%) |
Sep 26, 2023 | 152.92 | 155.10 | 150.37 | 151.46 | 285,084 | -2.13(-1.39%) |
Sep 25, 2023 | 152.53 | 154.89 | 152.92 | 153.59 | 286,980 | +0.47(+0.31%) |
Sep 22, 2023 | 151.54 | 153.50 | 150.91 | 153.12 | 260,123 | +2.07(+1.37%) |
Sep 21, 2023 | 151.91 | 152.13 | 149.64 | 151.05 | 317,160 | -1.29(-0.85%) |
Sep 20, 2023 | 151.75 | 153.93 | 151.13 | 152.34 | 238,855 | +1.08(+0.71%) |
Sep 19, 2023 | 151.11 | 151.82 | 149.00 | 151.26 | 294,504 | +0.00(+0.00%) |
Sep 18, 2023 | 149.77 | 152.15 | 149.77 | 151.26 | 205,882 | +1.47(+0.98%) |
Sep 15, 2023 | 152.55 | 152.55 | 149.11 | 149.79 | 831,071 | -2.75(-1.80%) |
Sep 14, 2023 | 153.00 | 153.21 | 151.72 | 152.54 | 274,436 | -0.28(-0.18%) |
Sep 13, 2023 | 155.30 | 155.71 | 151.76 | 152.82 | 380,636 | -2.50(-1.61%) |
Sep 12, 2023 | 157.00 | 157.88 | 155.01 | 155.32 | 210,958 | -1.97(-1.25%) |
Sep 11, 2023 | 154.02 | 157.57 | 153.77 | 157.29 | 284,683 | +3.58(+2.33%) |
Sep 08, 2023 | 155.59 | 156.05 | 153.63 | 153.71 | 204,039 | -1.44(-0.93%) |
Sep 07, 2023 | 154.63 | 155.24 | 153.25 | 155.15 | 254,411 | +0.20(+0.13%) |
Sep 06, 2023 | 152.53 | 155.21 | 151.53 | 154.95 | 320,771 | +2.68(+1.76%) |
Sep 05, 2023 | 154.80 | 155.31 | 152.04 | 152.27 | 408,205 | -3.72(-2.38%) |
Sep 01, 2023 | 156.29 | 157.79 | 155.94 | 155.99 | 218,876 | +0.34(+0.22%) |
Aug 31, 2023 | 155.60 | 156.71 | 155.03 | 155.65 | 390,239 | +0.72(+0.46%) |
Aug 30, 2023 | 153.00 | 156.00 | 152.44 | 154.93 | 277,873 | +1.81(+1.18%) |
Aug 29, 2023 | 150.45 | 153.35 | 150.39 | 153.12 | 203,978 | +2.36(+1.57%) |
Aug 28, 2023 | 150.44 | 151.48 | 150.00 | 150.76 | 219,928 | +0.32(+0.21%) |
Aug 25, 2023 | 146.61 | 150.61 | 145.78 | 150.44 | 255,995 | +4.31(+2.95%) |
Aug 24, 2023 | 149.00 | 149.16 | 146.05 | 146.13 | 200,666 | -1.78(-1.20%) |
Aug 23, 2023 | 146.49 | 148.29 | 145.10 | 147.91 | 173,469 | +2.19(+1.50%) |
Aug 22, 2023 | 144.84 | 146.51 | 143.85 | 145.72 | 242,669 | +1.00(+0.69%) |
Aug 21, 2023 | 146.00 | 147.56 | 144.58 | 144.72 | 246,694 | -0.06(-0.04%) |
Aug 18, 2023 | 140.92 | 145.63 | 140.00 | 144.78 | 315,257 | +2.05(+1.44%) |
Aug 17, 2023 | 148.40 | 148.40 | 142.18 | 142.73 | 428,075 | -5.80(-3.90%) |
Aug 16, 2023 | 148.80 | 150.85 | 147.93 | 148.53 | 270,562 | -0.96(-0.64%) |
Aug 15, 2023 | 150.38 | 151.64 | 149.09 | 149.49 | 261,532 | -1.46(-0.97%) |
Aug 14, 2023 | 150.93 | 153.06 | 149.89 | 150.95 | 307,398 | -0.01(-0.01%) |
Aug 11, 2023 | 146.83 | 151.17 | 146.53 | 150.96 | 424,418 | +3.69(+2.51%) |
Aug 10, 2023 | 148.16 | 149.69 | 146.49 | 147.27 | 209,905 | +0.23(+0.16%) |
Aug 09, 2023 | 144.00 | 148.89 | 143.00 | 147.04 | 377,576 | +3.35(+2.33%) |
Aug 08, 2023 | 142.12 | 143.77 | 140.03 | 143.69 | 256,898 | -0.81(-0.56%) |
Aug 07, 2023 | 143.24 | 144.72 | 138.55 | 144.50 | 258,501 | +0.87(+0.61%) |
Aug 04, 2023 | 154.85 | 154.85 | 136.40 | 143.63 | 737,874 | +5.59(+4.05%) |
Aug 03, 2023 | 134.58 | 138.45 | 134.37 | 138.04 | 567,616 | +2.77(+2.05%) |
Aug 02, 2023 | 137.87 | 138.74 | 133.99 | 135.27 | 308,307 | -4.17(-2.99%) |