Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 136.65 | 138.92 | 135.81 | 137.77 | 542,882 | +0.44(+0.32%) |
Oct 30, 2023 | 134.62 | 138.29 | 133.72 | 137.33 | 397,502 | +3.63(+2.72%) |
Oct 27, 2023 | 133.00 | 134.24 | 131.38 | 133.70 | 363,077 | +1.54(+1.17%) |
Oct 26, 2023 | 132.54 | 135.40 | 131.58 | 132.16 | 242,185 | +0.91(+0.69%) |
Oct 25, 2023 | 133.46 | 133.46 | 130.57 | 131.25 | 263,401 | -3.64(-2.70%) |
Oct 24, 2023 | 137.19 | 137.19 | 133.39 | 134.89 | 229,121 | -0.93(-0.68%) |
Oct 23, 2023 | 136.74 | 138.30 | 135.58 | 135.82 | 355,414 | -1.45(-1.06%) |
Oct 20, 2023 | 141.25 | 141.65 | 137.14 | 137.27 | 391,726 | -3.55(-2.52%) |
Oct 19, 2023 | 142.80 | 146.07 | 139.82 | 140.82 | 441,473 | -1.67(-1.17%) |
Oct 18, 2023 | 154.81 | 154.81 | 142.39 | 142.49 | 460,832 | -13.40(-8.60%) |
Oct 17, 2023 | 152.63 | 158.02 | 152.63 | 155.89 | 241,690 | +1.29(+0.83%) |
Oct 16, 2023 | 153.61 | 156.04 | 152.99 | 154.60 | 210,778 | +2.35(+1.54%) |
Oct 13, 2023 | 154.27 | 156.00 | 151.74 | 152.25 | 208,524 | -2.50(-1.62%) |
Oct 12, 2023 | 161.33 | 161.86 | 154.19 | 154.75 | 212,358 | -7.45(-4.59%) |
Oct 11, 2023 | 162.02 | 163.77 | 160.39 | 162.20 | 214,319 | +0.75(+0.46%) |
Oct 10, 2023 | 160.11 | 163.26 | 160.11 | 161.45 | 252,059 | +2.45(+1.54%) |
Oct 09, 2023 | 157.98 | 159.82 | 156.60 | 159.00 | 265,773 | -0.14(-0.09%) |
Oct 06, 2023 | 156.04 | 160.87 | 156.04 | 159.14 | 212,243 | +2.12(+1.35%) |
Oct 05, 2023 | 158.20 | 159.38 | 155.62 | 157.02 | 227,940 | -1.91(-1.20%) |
Oct 04, 2023 | 159.55 | 160.32 | 156.87 | 158.93 | 176,676 | +0.49(+0.31%) |
Oct 03, 2023 | 161.22 | 162.47 | 156.65 | 158.44 | 266,067 | -4.23(-2.60%) |
Oct 02, 2023 | 163.41 | 165.97 | 161.82 | 162.67 | 167,178 | -0.78(-0.48%) |
Sep 29, 2023 | 166.13 | 167.19 | 163.06 | 163.45 | 185,719 | -0.66(-0.40%) |
Sep 28, 2023 | 162.77 | 167.62 | 162.59 | 164.11 | 202,859 | +1.66(+1.02%) |
Sep 27, 2023 | 161.79 | 163.78 | 160.65 | 162.45 | 188,649 | +2.13(+1.33%) |
Sep 26, 2023 | 161.08 | 164.49 | 159.84 | 160.32 | 380,158 | +2.73(+1.73%) |
Sep 25, 2023 | 154.45 | 157.96 | 156.56 | 157.59 | 185,711 | +2.34(+1.51%) |
Sep 22, 2023 | 154.49 | 155.90 | 153.13 | 155.25 | 326,336 | +2.09(+1.36%) |
Sep 21, 2023 | 156.76 | 156.84 | 153.14 | 153.16 | 182,850 | -5.61(-3.53%) |
Sep 20, 2023 | 157.06 | 160.47 | 157.06 | 158.77 | 240,303 | +2.51(+1.61%) |
Sep 19, 2023 | 157.80 | 159.32 | 155.27 | 156.26 | 310,863 | -1.62(-1.03%) |
Sep 18, 2023 | 159.71 | 162.10 | 157.81 | 157.88 | 241,770 | -1.61(-1.01%) |
Sep 15, 2023 | 164.55 | 165.44 | 158.97 | 159.49 | 318,065 | -5.11(-3.10%) |
Sep 14, 2023 | 162.29 | 164.68 | 162.29 | 164.60 | 191,986 | +3.32(+2.06%) |
Sep 13, 2023 | 161.43 | 162.54 | 159.09 | 161.28 | 207,366 | -0.64(-0.40%) |
Sep 12, 2023 | 161.93 | 163.09 | 160.38 | 161.92 | 195,710 | -0.64(-0.39%) |
Sep 11, 2023 | 162.36 | 164.34 | 160.01 | 162.56 | 213,855 | +0.95(+0.59%) |
Sep 08, 2023 | 162.70 | 164.50 | 161.02 | 161.61 | 290,372 | -2.06(-1.26%) |
Sep 07, 2023 | 162.73 | 163.88 | 160.12 | 163.67 | 290,256 | -0.61(-0.37%) |
Sep 06, 2023 | 168.88 | 170.63 | 164.15 | 164.28 | 401,093 | -4.72(-2.79%) |
Sep 05, 2023 | 173.05 | 173.22 | 166.85 | 169.00 | 308,349 | -3.66(-2.12%) |
Sep 01, 2023 | 172.53 | 174.04 | 171.30 | 172.66 | 178,925 | +1.47(+0.86%) |
Aug 31, 2023 | 168.00 | 171.40 | 168.00 | 171.19 | 255,558 | +3.24(+1.93%) |
Aug 30, 2023 | 161.85 | 168.35 | 161.85 | 167.95 | 232,708 | +5.37(+3.30%) |
Aug 29, 2023 | 156.91 | 162.59 | 156.88 | 162.58 | 96,885 | +5.31(+3.38%) |
Aug 28, 2023 | 157.85 | 159.24 | 156.01 | 157.27 | 137,842 | -0.16(-0.10%) |
Aug 25, 2023 | 157.24 | 158.41 | 153.88 | 157.43 | 203,111 | +0.58(+0.37%) |
Aug 24, 2023 | 156.41 | 159.15 | 156.41 | 156.85 | 187,954 | -0.75(-0.48%) |
Aug 23, 2023 | 155.74 | 158.47 | 155.38 | 157.60 | 169,819 | +2.10(+1.35%) |
Aug 22, 2023 | 154.71 | 155.82 | 153.30 | 155.50 | 188,886 | +2.26(+1.47%) |
Aug 21, 2023 | 155.51 | 155.63 | 151.87 | 153.24 | 172,047 | -1.82(-1.17%) |
Aug 18, 2023 | 152.24 | 155.40 | 151.53 | 155.06 | 220,862 | +1.42(+0.92%) |
Aug 17, 2023 | 159.86 | 159.86 | 153.30 | 153.64 | 150,627 | -6.11(-3.82%) |
Aug 16, 2023 | 162.14 | 162.96 | 159.62 | 159.75 | 130,655 | -1.99(-1.23%) |
Aug 15, 2023 | 162.61 | 164.90 | 161.29 | 161.74 | 241,965 | -1.60(-0.98%) |
Aug 14, 2023 | 161.72 | 163.51 | 160.57 | 163.34 | 120,769 | +1.42(+0.88%) |
Aug 11, 2023 | 162.57 | 164.23 | 161.87 | 161.92 | 158,518 | -1.20(-0.74%) |
Aug 10, 2023 | 162.43 | 164.16 | 161.74 | 163.12 | 117,976 | +1.28(+0.79%) |
Aug 09, 2023 | 162.95 | 162.95 | 160.39 | 161.84 | 152,859 | -1.09(-0.67%) |
Aug 08, 2023 | 162.18 | 163.56 | 158.69 | 162.93 | 197,023 | -1.88(-1.14%) |
Aug 07, 2023 | 167.96 | 168.61 | 164.10 | 164.81 | 201,878 | +1.91(+1.17%) |
Aug 04, 2023 | 161.78 | 163.74 | 160.18 | 162.90 | 210,013 | +2.17(+1.35%) |
Aug 03, 2023 | 160.14 | 164.35 | 155.42 | 160.73 | 396,206 | -1.47(-0.91%) |
Aug 02, 2023 | 171.11 | 173.15 | 158.91 | 162.20 | 534,086 | -11.81(-6.79%) |