Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 152.18 | 153.18 | 150.75 | 152.84 | 703,368 | +1.86(+1.23%) |
Oct 30, 2023 | 150.21 | 151.65 | 149.29 | 150.98 | 793,549 | +1.98(+1.33%) |
Oct 27, 2023 | 149.79 | 150.50 | 148.31 | 149.00 | 1,008,691 | +1.21(+0.82%) |
Oct 26, 2023 | 149.47 | 150.46 | 146.65 | 147.79 | 2,156,344 | -2.75(-1.83%) |
Oct 25, 2023 | 155.01 | 155.26 | 150.21 | 150.54 | 959,026 | -6.97(-4.43%) |
Oct 24, 2023 | 156.34 | 158.40 | 155.83 | 157.51 | 568,612 | +2.44(+1.57%) |
Oct 23, 2023 | 154.14 | 156.89 | 152.99 | 155.07 | 825,827 | -0.20(-0.13%) |
Oct 20, 2023 | 158.07 | 158.36 | 154.94 | 155.27 | 455,138 | -3.13(-1.98%) |
Oct 19, 2023 | 160.29 | 161.39 | 158.03 | 158.40 | 521,162 | +0.01(+0.01%) |
Oct 18, 2023 | 160.47 | 161.38 | 157.99 | 158.39 | 580,166 | -3.45(-2.13%) |
Oct 17, 2023 | 159.74 | 162.66 | 159.74 | 161.84 | 401,200 | +0.34(+0.21%) |
Oct 16, 2023 | 159.16 | 162.02 | 159.12 | 161.50 | 325,006 | +3.28(+2.07%) |
Oct 13, 2023 | 161.06 | 161.34 | 157.61 | 158.22 | 465,830 | -2.69(-1.67%) |
Oct 12, 2023 | 163.61 | 163.61 | 159.93 | 160.91 | 665,707 | -2.56(-1.57%) |
Oct 11, 2023 | 163.55 | 164.52 | 162.17 | 163.47 | 276,192 | +0.49(+0.30%) |
Oct 10, 2023 | 161.80 | 164.36 | 161.36 | 162.98 | 1,519,495 | +1.42(+0.88%) |
Oct 09, 2023 | 158.61 | 162.00 | 158.18 | 161.56 | 397,130 | +1.19(+0.74%) |
Oct 06, 2023 | 154.75 | 160.81 | 154.75 | 160.37 | 419,134 | +3.89(+2.49%) |
Oct 05, 2023 | 157.76 | 157.98 | 154.77 | 156.48 | 337,232 | -1.50(-0.95%) |
Oct 04, 2023 | 157.05 | 158.39 | 156.49 | 157.98 | 807,784 | +1.43(+0.91%) |
Oct 03, 2023 | 159.10 | 160.12 | 155.78 | 156.55 | 1,649,572 | -3.80(-2.37%) |
Oct 02, 2023 | 159.70 | 161.50 | 159.20 | 160.35 | 310,701 | +0.74(+0.46%) |
Sep 29, 2023 | 160.88 | 162.12 | 159.27 | 159.61 | 447,761 | +0.53(+0.33%) |
Sep 28, 2023 | 156.43 | 159.89 | 156.02 | 159.08 | 396,714 | +1.12(+0.71%) |
Sep 27, 2023 | 157.43 | 158.96 | 156.08 | 157.96 | 266,201 | +1.27(+0.81%) |
Sep 26, 2023 | 158.07 | 158.81 | 156.29 | 156.69 | 400,386 | -2.68(-1.68%) |
Sep 25, 2023 | 157.88 | 159.60 | 158.73 | 159.37 | 416,535 | +0.64(+0.40%) |
Sep 22, 2023 | 159.67 | 160.64 | 158.59 | 158.73 | 344,570 | +0.09(+0.06%) |
Sep 21, 2023 | 160.72 | 161.43 | 158.59 | 158.64 | 362,387 | -4.65(-2.85%) |
Sep 20, 2023 | 166.11 | 166.89 | 163.27 | 163.29 | 399,820 | -2.29(-1.38%) |
Sep 19, 2023 | 165.95 | 166.05 | 163.70 | 165.58 | 447,846 | -0.88(-0.53%) |
Sep 18, 2023 | 166.42 | 167.64 | 166.15 | 166.46 | 245,069 | -0.63(-0.38%) |
Sep 15, 2023 | 169.04 | 169.34 | 166.39 | 167.09 | 895,426 | -2.70(-1.59%) |
Sep 14, 2023 | 170.37 | 170.63 | 168.66 | 169.79 | 523,863 | +0.16(+0.09%) |
Sep 13, 2023 | 170.34 | 170.92 | 169.08 | 169.63 | 303,431 | -0.86(-0.50%) |
Sep 12, 2023 | 171.31 | 172.73 | 170.49 | 170.49 | 359,380 | -1.98(-1.15%) |
Sep 11, 2023 | 171.41 | 172.77 | 171.29 | 172.47 | 298,052 | +1.94(+1.14%) |
Sep 08, 2023 | 170.48 | 171.37 | 169.90 | 170.53 | 2,338,134 | +0.16(+0.09%) |
Sep 07, 2023 | 168.24 | 170.60 | 168.07 | 170.37 | 1,058,297 | -0.01(-0.01%) |
Sep 06, 2023 | 170.84 | 171.86 | 169.35 | 170.38 | 887,665 | -1.04(-0.61%) |
Sep 05, 2023 | 170.37 | 171.89 | 170.07 | 171.42 | 1,801,342 | +0.51(+0.30%) |
Sep 01, 2023 | 171.38 | 172.09 | 170.25 | 170.91 | 399,743 | +1.38(+0.81%) |
Aug 31, 2023 | 168.40 | 170.57 | 168.40 | 169.53 | 606,956 | +2.50(+1.50%) |
Aug 30, 2023 | 165.90 | 167.28 | 165.36 | 167.03 | 317,819 | +0.87(+0.52%) |
Aug 29, 2023 | 162.63 | 166.43 | 162.63 | 166.16 | 558,765 | +3.13(+1.92%) |
Aug 28, 2023 | 163.03 | 163.84 | 162.17 | 163.03 | 336,175 | +0.88(+0.54%) |
Aug 25, 2023 | 160.58 | 162.82 | 158.96 | 162.15 | 603,087 | +1.99(+1.24%) |
Aug 24, 2023 | 165.61 | 165.83 | 160.08 | 160.16 | 478,404 | -4.20(-2.56%) |
Aug 23, 2023 | 162.18 | 165.06 | 162.05 | 164.36 | 373,996 | +2.58(+1.59%) |
Aug 22, 2023 | 161.85 | 162.59 | 161.06 | 161.78 | 386,637 | +0.61(+0.38%) |
Aug 21, 2023 | 160.33 | 161.85 | 159.54 | 161.17 | 285,166 | +1.18(+0.74%) |
Aug 18, 2023 | 157.53 | 160.55 | 157.26 | 159.99 | 644,740 | -0.05(-0.03%) |
Aug 17, 2023 | 161.92 | 162.21 | 159.79 | 160.04 | 374,235 | -1.37(-0.85%) |
Aug 16, 2023 | 162.54 | 163.42 | 161.33 | 161.41 | 469,164 | -1.83(-1.12%) |
Aug 15, 2023 | 164.78 | 165.26 | 162.87 | 163.24 | 250,245 | -2.57(-1.55%) |
Aug 14, 2023 | 163.83 | 165.82 | 163.27 | 165.81 | 321,086 | +1.50(+0.91%) |
Aug 11, 2023 | 163.90 | 165.34 | 163.56 | 164.31 | 913,185 | -0.88(-0.53%) |
Aug 10, 2023 | 166.31 | 168.10 | 164.20 | 165.19 | 740,821 | +0.51(+0.31%) |
Aug 09, 2023 | 167.19 | 167.38 | 164.05 | 164.68 | 401,497 | -2.16(-1.29%) |
Aug 08, 2023 | 165.87 | 167.20 | 164.25 | 166.84 | 694,227 | -2.16(-1.28%) |
Aug 07, 2023 | 168.01 | 169.06 | 166.09 | 169.00 | 556,830 | +1.78(+1.06%) |
Aug 04, 2023 | 169.73 | 170.22 | 167.01 | 167.22 | 1,032,734 | +1.08(+0.65%) |
Aug 03, 2023 | 165.62 | 167.17 | 165.37 | 166.14 | 640,377 | -1.65(-0.98%) |
Aug 02, 2023 | 170.21 | 170.23 | 166.63 | 167.79 | 914,676 | -5.19(-3.00%) |