Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 159.79 | 164.71 | 156.78 | 163.64 | 531,361 | +4.75(+2.99%) |
Oct 30, 2023 | 157.67 | 159.87 | 155.72 | 158.89 | 425,112 | +2.53(+1.62%) |
Oct 27, 2023 | 158.73 | 158.91 | 154.89 | 156.36 | 291,630 | -1.16(-0.74%) |
Oct 26, 2023 | 158.53 | 160.49 | 154.76 | 157.52 | 407,600 | -1.16(-0.73%) |
Oct 25, 2023 | 166.02 | 166.50 | 158.43 | 158.68 | 422,347 | -8.47(-5.07%) |
Oct 24, 2023 | 163.98 | 169.11 | 163.98 | 167.15 | 470,671 | +4.42(+2.72%) |
Oct 23, 2023 | 162.74 | 165.52 | 160.33 | 162.73 | 369,461 | -0.88(-0.53%) |
Oct 20, 2023 | 167.17 | 167.17 | 159.11 | 163.60 | 581,500 | -4.44(-2.64%) |
Oct 19, 2023 | 170.92 | 171.13 | 165.23 | 168.04 | 462,871 | -0.44(-0.26%) |
Oct 18, 2023 | 170.48 | 171.32 | 168.15 | 168.48 | 320,250 | -2.39(-1.40%) |
Oct 17, 2023 | 168.98 | 171.62 | 166.40 | 170.87 | 600,170 | +5.95(+3.61%) |
Oct 16, 2023 | 162.60 | 168.85 | 161.62 | 164.92 | 465,491 | +2.49(+1.53%) |
Oct 13, 2023 | 164.92 | 165.00 | 161.06 | 162.43 | 339,794 | -2.49(-1.51%) |
Oct 12, 2023 | 164.50 | 167.20 | 161.07 | 164.92 | 414,802 | +1.15(+0.70%) |
Oct 11, 2023 | 165.99 | 168.37 | 160.76 | 163.77 | 561,775 | -3.17(-1.90%) |
Oct 10, 2023 | 168.27 | 169.19 | 163.43 | 166.94 | 818,681 | -1.15(-0.68%) |
Oct 09, 2023 | 160.26 | 169.47 | 152.03 | 168.09 | 1,228,682 | +0.90(+0.54%) |
Oct 06, 2023 | 155.91 | 168.91 | 155.91 | 167.19 | 471,011 | +9.19(+5.82%) |
Oct 05, 2023 | 159.13 | 159.62 | 155.80 | 158.00 | 311,790 | +0.02(+0.01%) |
Oct 04, 2023 | 157.19 | 159.11 | 155.87 | 157.98 | 487,188 | +1.25(+0.80%) |
Oct 03, 2023 | 162.78 | 164.66 | 156.63 | 156.73 | 397,380 | -7.83(-4.76%) |
Oct 02, 2023 | 164.88 | 167.00 | 162.73 | 164.56 | 476,325 | +0.79(+0.48%) |
Sep 29, 2023 | 165.52 | 166.99 | 162.94 | 163.77 | 683,775 | +0.23(+0.14%) |
Sep 28, 2023 | 159.87 | 165.16 | 159.49 | 163.54 | 498,128 | +3.29(+2.05%) |
Sep 27, 2023 | 163.07 | 165.36 | 160.23 | 160.25 | 399,973 | -1.94(-1.20%) |
Sep 26, 2023 | 164.92 | 166.78 | 161.73 | 162.19 | 357,266 | -3.69(-2.22%) |
Sep 25, 2023 | 166.95 | 167.79 | 165.41 | 165.88 | 422,945 | -1.79(-1.07%) |
Sep 22, 2023 | 164.97 | 169.37 | 163.48 | 167.67 | 397,449 | +3.21(+1.95%) |
Sep 21, 2023 | 173.15 | 173.15 | 164.07 | 164.46 | 514,959 | -8.48(-4.90%) |
Sep 20, 2023 | 170.06 | 174.94 | 168.55 | 172.94 | 763,503 | +6.33(+3.80%) |
Sep 19, 2023 | 170.50 | 171.27 | 166.52 | 166.61 | 343,383 | -4.34(-2.54%) |
Sep 18, 2023 | 168.31 | 171.77 | 166.05 | 170.95 | 321,424 | +0.94(+0.55%) |
Sep 15, 2023 | 171.36 | 171.87 | 168.10 | 170.01 | 448,603 | -1.58(-0.92%) |
Sep 14, 2023 | 168.53 | 171.74 | 168.07 | 171.59 | 388,367 | +3.28(+1.95%) |
Sep 13, 2023 | 166.55 | 169.75 | 166.21 | 168.31 | 208,803 | +0.77(+0.46%) |
Sep 12, 2023 | 165.75 | 168.28 | 164.43 | 167.54 | 230,291 | -0.17(-0.10%) |
Sep 11, 2023 | 168.71 | 170.00 | 167.37 | 167.71 | 276,333 | -0.64(-0.38%) |
Sep 08, 2023 | 168.38 | 170.19 | 167.34 | 168.35 | 298,076 | +0.32(+0.19%) |
Sep 07, 2023 | 171.55 | 171.60 | 165.13 | 168.03 | 450,857 | -3.52(-2.05%) |
Sep 06, 2023 | 167.97 | 171.95 | 166.20 | 171.55 | 419,009 | +2.59(+1.53%) |
Sep 05, 2023 | 166.43 | 169.68 | 165.25 | 168.96 | 356,432 | +1.10(+0.66%) |
Sep 01, 2023 | 167.03 | 168.35 | 165.74 | 167.86 | 214,208 | +1.82(+1.10%) |
Aug 31, 2023 | 162.00 | 167.91 | 160.02 | 166.04 | 451,758 | +4.68(+2.90%) |
Aug 30, 2023 | 160.16 | 161.89 | 159.59 | 161.36 | 182,704 | +1.43(+0.89%) |
Aug 29, 2023 | 156.96 | 161.90 | 156.47 | 159.93 | 180,876 | +2.30(+1.46%) |
Aug 28, 2023 | 158.36 | 160.19 | 157.40 | 157.63 | 180,501 | -1.28(-0.81%) |
Aug 25, 2023 | 153.67 | 159.43 | 153.67 | 158.91 | 264,777 | +5.20(+3.38%) |
Aug 24, 2023 | 159.56 | 159.56 | 152.87 | 153.71 | 173,906 | -3.03(-1.93%) |
Aug 23, 2023 | 152.37 | 157.25 | 150.99 | 156.74 | 217,673 | +3.95(+2.59%) |
Aug 22, 2023 | 154.24 | 155.31 | 150.58 | 152.79 | 193,218 | -2.12(-1.37%) |
Aug 21, 2023 | 152.35 | 155.15 | 151.56 | 154.91 | 294,564 | +4.91(+3.27%) |
Aug 18, 2023 | 148.72 | 151.64 | 148.01 | 150.00 | 336,845 | -1.08(-0.71%) |
Aug 17, 2023 | 155.03 | 155.03 | 149.31 | 151.08 | 470,099 | -4.60(-2.95%) |
Aug 16, 2023 | 157.03 | 158.52 | 155.56 | 155.68 | 171,829 | -2.44(-1.54%) |
Aug 15, 2023 | 159.79 | 160.78 | 157.57 | 158.12 | 239,583 | -1.40(-0.88%) |
Aug 14, 2023 | 156.00 | 162.49 | 155.05 | 159.52 | 293,315 | +3.09(+1.98%) |
Aug 11, 2023 | 160.80 | 160.80 | 155.55 | 156.43 | 458,046 | -5.58(-3.44%) |
Aug 10, 2023 | 152.33 | 163.79 | 152.21 | 162.01 | 908,828 | +18.63(+12.99%) |
Aug 09, 2023 | 145.68 | 147.25 | 142.92 | 143.38 | 597,737 | -1.26(-0.87%) |
Aug 08, 2023 | 151.91 | 153.93 | 144.29 | 144.64 | 656,852 | -8.98(-5.85%) |
Aug 07, 2023 | 155.56 | 156.30 | 149.71 | 153.62 | 389,899 | -1.94(-1.25%) |
Aug 04, 2023 | 156.99 | 158.47 | 155.00 | 155.56 | 275,561 | -3.06(-1.93%) |
Aug 03, 2023 | 152.66 | 159.17 | 152.12 | 158.62 | 299,254 | +5.31(+3.46%) |
Aug 02, 2023 | 162.48 | 162.48 | 152.81 | 153.31 | 435,623 | -11.58(-7.02%) |