Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 147.42 | 150.34 | 146.16 | 148.33 | 432,708 | -0.54(-0.36%) |
Oct 30, 2023 | 151.18 | 151.98 | 147.71 | 148.88 | 307,502 | -1.51(-1.01%) |
Oct 27, 2023 | 149.40 | 152.39 | 148.98 | 150.39 | 428,700 | +0.96(+0.65%) |
Oct 26, 2023 | 150.47 | 153.33 | 144.87 | 149.43 | 716,590 | +0.31(+0.21%) |
Oct 25, 2023 | 146.60 | 150.44 | 146.60 | 149.11 | 463,686 | +2.25(+1.53%) |
Oct 24, 2023 | 146.20 | 148.33 | 145.85 | 146.86 | 366,003 | +1.77(+1.22%) |
Oct 23, 2023 | 146.29 | 146.82 | 144.12 | 145.09 | 382,882 | -2.17(-1.48%) |
Oct 20, 2023 | 149.19 | 150.18 | 146.62 | 147.26 | 275,190 | -2.47(-1.65%) |
Oct 19, 2023 | 154.52 | 154.52 | 148.91 | 149.73 | 385,805 | -4.38(-2.84%) |
Oct 18, 2023 | 153.44 | 156.41 | 152.48 | 154.11 | 412,634 | -1.82(-1.17%) |
Oct 17, 2023 | 151.49 | 157.29 | 151.49 | 155.93 | 391,893 | +3.62(+2.38%) |
Oct 16, 2023 | 152.35 | 154.63 | 148.25 | 152.31 | 520,225 | +0.38(+0.25%) |
Oct 13, 2023 | 152.64 | 153.63 | 150.20 | 151.92 | 325,273 | +0.04(+0.03%) |
Oct 12, 2023 | 152.17 | 155.37 | 149.24 | 151.88 | 436,977 | -2.32(-1.51%) |
Oct 11, 2023 | 155.05 | 156.85 | 151.35 | 154.21 | 325,064 | -1.77(-1.14%) |
Oct 10, 2023 | 159.27 | 160.52 | 155.67 | 155.98 | 311,225 | -1.25(-0.79%) |
Oct 09, 2023 | 154.38 | 159.04 | 154.38 | 157.22 | 295,185 | +4.84(+3.18%) |
Oct 06, 2023 | 149.99 | 153.40 | 147.32 | 152.39 | 415,222 | +3.41(+2.29%) |
Oct 05, 2023 | 145.44 | 149.95 | 144.49 | 148.97 | 328,102 | +2.49(+1.70%) |
Oct 04, 2023 | 151.82 | 151.82 | 144.13 | 146.49 | 541,124 | -5.33(-3.51%) |
Oct 03, 2023 | 150.55 | 152.95 | 150.02 | 151.82 | 517,019 | -0.66(-0.43%) |
Oct 02, 2023 | 151.15 | 153.12 | 139.85 | 152.47 | 1,248,912 | -15.36(-9.15%) |
Sep 29, 2023 | 171.24 | 172.12 | 167.52 | 167.84 | 438,881 | -3.39(-1.98%) |
Sep 28, 2023 | 166.48 | 172.20 | 166.48 | 171.23 | 433,178 | +5.95(+3.60%) |
Sep 27, 2023 | 161.70 | 168.23 | 161.70 | 165.28 | 642,351 | +6.56(+4.13%) |
Sep 26, 2023 | 156.75 | 160.23 | 155.75 | 158.72 | 440,062 | +0.61(+0.39%) |
Sep 25, 2023 | 153.46 | 158.82 | 157.92 | 158.11 | 292,241 | +3.62(+2.34%) |
Sep 22, 2023 | 154.86 | 156.09 | 154.06 | 154.49 | 233,468 | +0.64(+0.42%) |
Sep 21, 2023 | 155.39 | 156.12 | 152.65 | 153.85 | 316,751 | -2.61(-1.67%) |
Sep 20, 2023 | 157.19 | 159.02 | 156.40 | 156.46 | 339,438 | -0.38(-0.24%) |
Sep 19, 2023 | 158.97 | 161.04 | 154.69 | 156.84 | 430,531 | -0.04(-0.02%) |
Sep 18, 2023 | 157.22 | 159.07 | 155.68 | 156.88 | 319,249 | -0.48(-0.31%) |
Sep 15, 2023 | 155.88 | 158.93 | 155.08 | 157.36 | 831,500 | +1.12(+0.72%) |
Sep 14, 2023 | 150.83 | 157.64 | 149.89 | 156.24 | 749,544 | +7.74(+5.21%) |
Sep 13, 2023 | 142.60 | 148.99 | 142.60 | 148.50 | 624,465 | +7.54(+5.35%) |
Sep 12, 2023 | 139.25 | 141.80 | 138.67 | 140.96 | 327,225 | +2.49(+1.80%) |
Sep 11, 2023 | 139.79 | 141.20 | 136.69 | 138.47 | 308,728 | -0.15(-0.11%) |
Sep 08, 2023 | 136.50 | 140.07 | 135.90 | 138.62 | 310,040 | +2.57(+1.89%) |
Sep 07, 2023 | 134.43 | 137.77 | 134.34 | 136.05 | 256,632 | +1.01(+0.75%) |
Sep 06, 2023 | 135.94 | 138.25 | 133.00 | 135.04 | 205,026 | -0.53(-0.39%) |
Sep 05, 2023 | 135.34 | 137.43 | 134.41 | 135.57 | 330,555 | +0.04(+0.03%) |
Sep 01, 2023 | 130.80 | 136.01 | 130.78 | 135.53 | 364,482 | +7.09(+5.52%) |
Aug 31, 2023 | 125.35 | 129.17 | 125.35 | 128.44 | 253,138 | +2.17(+1.72%) |
Aug 30, 2023 | 126.86 | 128.09 | 125.19 | 126.27 | 315,683 | -1.55(-1.21%) |
Aug 29, 2023 | 126.44 | 129.07 | 125.97 | 127.81 | 271,257 | +1.59(+1.26%) |
Aug 28, 2023 | 124.33 | 126.30 | 123.29 | 126.22 | 413,826 | +3.00(+2.43%) |
Aug 25, 2023 | 123.86 | 124.21 | 120.14 | 123.22 | 501,024 | -0.38(-0.31%) |
Aug 24, 2023 | 127.17 | 127.17 | 123.31 | 123.60 | 381,791 | -4.03(-3.16%) |
Aug 23, 2023 | 128.23 | 128.93 | 126.64 | 127.63 | 543,276 | -1.17(-0.91%) |
Aug 22, 2023 | 128.59 | 130.35 | 127.69 | 128.80 | 251,259 | +1.30(+1.02%) |
Aug 21, 2023 | 127.38 | 128.38 | 126.28 | 127.50 | 127,433 | +0.37(+0.29%) |
Aug 18, 2023 | 126.46 | 127.64 | 124.72 | 127.13 | 351,894 | -0.41(-0.32%) |
Aug 17, 2023 | 129.78 | 129.78 | 127.20 | 127.54 | 483,799 | +0.08(+0.06%) |
Aug 16, 2023 | 126.96 | 129.78 | 126.38 | 127.47 | 258,981 | +0.52(+0.41%) |
Aug 15, 2023 | 129.63 | 129.71 | 126.49 | 126.95 | 299,604 | -2.73(-2.10%) |
Aug 14, 2023 | 128.20 | 129.77 | 125.22 | 129.68 | 248,998 | +1.32(+1.03%) |
Aug 11, 2023 | 129.02 | 129.64 | 127.57 | 128.36 | 259,187 | -0.91(-0.70%) |
Aug 10, 2023 | 132.09 | 133.09 | 128.53 | 129.27 | 356,091 | -2.34(-1.78%) |
Aug 09, 2023 | 127.94 | 133.19 | 127.69 | 131.61 | 562,243 | +3.82(+2.99%) |
Aug 08, 2023 | 125.72 | 127.94 | 124.62 | 127.79 | 228,524 | +0.96(+0.76%) |
Aug 07, 2023 | 126.59 | 127.16 | 125.22 | 126.83 | 170,278 | +0.47(+0.37%) |
Aug 04, 2023 | 124.29 | 127.87 | 124.11 | 126.36 | 318,730 | +2.88(+2.33%) |
Aug 03, 2023 | 120.70 | 124.46 | 120.29 | 123.48 | 335,000 | +2.03(+1.67%) |
Aug 02, 2023 | 123.53 | 123.80 | 119.78 | 121.44 | 512,479 | -2.63(-2.12%) |