Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 153.29 | 156.45 | 149.19 | 155.00 | 287,302 | +0.55(+0.36%) |
Oct 30, 2023 | 154.05 | 155.91 | 152.05 | 154.45 | 307,901 | +2.48(+1.63%) |
Oct 27, 2023 | 154.22 | 154.98 | 149.46 | 151.97 | 433,940 | -1.29(-0.84%) |
Oct 26, 2023 | 161.98 | 162.30 | 151.53 | 153.26 | 522,006 | -7.90(-4.90%) |
Oct 25, 2023 | 164.38 | 164.38 | 161.11 | 161.16 | 202,862 | -3.52(-2.14%) |
Oct 24, 2023 | 162.98 | 165.68 | 162.91 | 164.68 | 178,147 | +1.74(+1.07%) |
Oct 23, 2023 | 160.05 | 164.89 | 158.65 | 162.94 | 299,745 | +2.21(+1.37%) |
Oct 20, 2023 | 163.52 | 164.15 | 158.42 | 160.73 | 262,538 | -3.25(-1.98%) |
Oct 19, 2023 | 167.92 | 168.03 | 163.56 | 163.98 | 298,655 | -3.69(-2.20%) |
Oct 18, 2023 | 172.08 | 172.94 | 167.10 | 167.67 | 450,893 | -6.92(-3.96%) |
Oct 17, 2023 | 172.61 | 176.88 | 172.07 | 174.59 | 229,712 | -1.08(-0.61%) |
Oct 16, 2023 | 175.42 | 178.80 | 174.79 | 175.67 | 197,901 | +2.49(+1.44%) |
Oct 13, 2023 | 178.44 | 178.99 | 172.04 | 173.18 | 283,448 | -5.60(-3.13%) |
Oct 12, 2023 | 182.40 | 183.74 | 178.21 | 178.78 | 291,500 | -3.18(-1.75%) |
Oct 11, 2023 | 178.49 | 182.30 | 177.81 | 181.96 | 330,614 | +4.15(+2.33%) |
Oct 10, 2023 | 176.28 | 183.16 | 174.62 | 177.81 | 400,235 | +2.26(+1.29%) |
Oct 09, 2023 | 173.89 | 176.93 | 171.63 | 175.55 | 294,858 | -0.21(-0.12%) |
Oct 06, 2023 | 174.00 | 182.47 | 174.00 | 175.76 | 729,507 | +1.64(+0.94%) |
Oct 05, 2023 | 173.06 | 174.41 | 169.00 | 174.12 | 589,894 | +4.02(+2.36%) |
Oct 04, 2023 | 167.70 | 170.77 | 166.70 | 170.10 | 295,377 | +2.52(+1.50%) |
Oct 03, 2023 | 167.78 | 169.30 | 166.43 | 167.58 | 414,744 | -0.78(-0.46%) |
Oct 02, 2023 | 166.32 | 168.37 | 165.60 | 168.36 | 419,347 | +1.74(+1.04%) |
Sep 29, 2023 | 168.65 | 170.07 | 165.00 | 166.62 | 561,958 | -1.28(-0.76%) |
Sep 28, 2023 | 159.10 | 169.29 | 158.41 | 167.90 | 856,948 | +8.98(+5.65%) |
Sep 27, 2023 | 155.20 | 160.17 | 154.68 | 158.92 | 517,048 | +5.27(+3.43%) |
Sep 26, 2023 | 155.30 | 155.90 | 153.34 | 153.65 | 250,019 | -2.51(-1.61%) |
Sep 25, 2023 | 155.04 | 157.60 | 155.88 | 156.16 | 302,453 | +0.08(+0.05%) |
Sep 22, 2023 | 152.42 | 157.53 | 151.78 | 156.08 | 431,767 | +4.81(+3.18%) |
Sep 21, 2023 | 151.96 | 153.23 | 151.00 | 151.27 | 384,320 | -2.49(-1.62%) |
Sep 20, 2023 | 153.44 | 156.29 | 153.01 | 153.76 | 220,671 | +1.21(+0.79%) |
Sep 19, 2023 | 150.18 | 152.92 | 149.48 | 152.55 | 317,079 | +2.67(+1.78%) |
Sep 18, 2023 | 150.06 | 152.04 | 148.97 | 149.88 | 168,010 | -1.36(-0.90%) |
Sep 15, 2023 | 149.99 | 151.41 | 149.19 | 151.24 | 559,436 | +1.15(+0.77%) |
Sep 14, 2023 | 149.16 | 150.98 | 148.30 | 150.09 | 164,276 | +1.91(+1.29%) |
Sep 13, 2023 | 148.68 | 149.27 | 146.65 | 148.18 | 200,534 | -0.62(-0.42%) |
Sep 12, 2023 | 151.12 | 152.62 | 148.49 | 148.80 | 168,725 | -3.26(-2.14%) |
Sep 11, 2023 | 152.71 | 153.87 | 151.05 | 152.06 | 250,299 | +0.34(+0.22%) |
Sep 08, 2023 | 151.38 | 152.68 | 149.44 | 151.72 | 240,195 | +0.20(+0.13%) |
Sep 07, 2023 | 153.10 | 153.57 | 149.58 | 151.52 | 248,545 | -2.38(-1.55%) |
Sep 06, 2023 | 156.76 | 157.55 | 153.50 | 153.90 | 193,984 | -2.59(-1.66%) |
Sep 05, 2023 | 157.68 | 157.68 | 154.23 | 156.49 | 278,644 | -4.03(-2.51%) |
Sep 01, 2023 | 161.85 | 163.00 | 160.33 | 160.52 | 182,200 | -0.25(-0.16%) |
Aug 31, 2023 | 158.22 | 161.84 | 157.34 | 160.77 | 423,596 | +2.42(+1.53%) |
Aug 30, 2023 | 159.20 | 160.00 | 156.97 | 158.35 | 257,920 | +0.89(+0.57%) |
Aug 29, 2023 | 155.76 | 159.02 | 154.59 | 157.46 | 303,004 | +1.88(+1.21%) |
Aug 28, 2023 | 156.00 | 157.91 | 153.56 | 155.58 | 303,558 | -1.20(-0.77%) |
Aug 25, 2023 | 159.37 | 159.75 | 151.95 | 156.78 | 553,261 | -2.13(-1.34%) |
Aug 24, 2023 | 160.51 | 163.08 | 158.45 | 158.91 | 878,546 | -4.08(-2.50%) |
Aug 23, 2023 | 153.66 | 163.88 | 153.66 | 162.99 | 1,111,518 | +9.33(+6.07%) |
Aug 22, 2023 | 153.82 | 154.89 | 143.57 | 153.66 | 2,106,719 | +36.88(+31.58%) |
Aug 21, 2023 | 117.95 | 119.59 | 116.63 | 116.78 | 562,701 | -1.07(-0.91%) |
Aug 18, 2023 | 114.84 | 118.80 | 114.84 | 117.85 | 261,525 | +1.62(+1.39%) |
Aug 17, 2023 | 117.38 | 117.75 | 115.21 | 116.23 | 194,450 | -0.35(-0.30%) |
Aug 16, 2023 | 118.51 | 119.22 | 114.83 | 116.58 | 410,969 | -4.50(-3.72%) |
Aug 15, 2023 | 121.33 | 122.37 | 120.19 | 121.08 | 128,488 | -0.79(-0.65%) |
Aug 14, 2023 | 121.60 | 122.02 | 119.76 | 121.87 | 270,559 | -0.12(-0.10%) |
Aug 11, 2023 | 121.17 | 122.67 | 121.17 | 121.99 | 186,261 | +0.25(+0.21%) |
Aug 10, 2023 | 124.15 | 125.19 | 120.62 | 121.74 | 274,428 | -2.77(-2.22%) |
Aug 09, 2023 | 124.11 | 125.74 | 123.36 | 124.51 | 150,703 | -0.09(-0.07%) |
Aug 08, 2023 | 126.18 | 126.28 | 122.86 | 124.60 | 278,228 | -2.23(-1.76%) |
Aug 07, 2023 | 126.52 | 128.13 | 125.12 | 126.83 | 227,648 | +0.42(+0.33%) |
Aug 04, 2023 | 121.15 | 127.16 | 120.81 | 126.41 | 338,615 | +4.65(+3.82%) |
Aug 03, 2023 | 120.00 | 122.12 | 119.10 | 121.76 | 201,272 | +0.26(+0.21%) |
Aug 02, 2023 | 122.10 | 123.47 | 121.04 | 121.50 | 269,257 | -2.13(-1.72%) |