Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 147.52 | 148.29 | 146.82 | 148.20 | 86,730 | +0.81(+0.55%) |
Oct 30, 2023 | 146.39 | 147.71 | 146.25 | 147.38 | 190,075 | +1.97(+1.35%) |
Oct 27, 2023 | 146.46 | 146.67 | 144.90 | 145.42 | 161,271 | -0.42(-0.29%) |
Oct 26, 2023 | 147.42 | 147.79 | 145.53 | 145.84 | 255,724 | -2.17(-1.47%) |
Oct 25, 2023 | 149.58 | 149.58 | 147.83 | 148.01 | 125,683 | -2.21(-1.47%) |
Oct 24, 2023 | 149.72 | 150.48 | 149.14 | 150.22 | 44,691 | +1.15(+0.77%) |
Oct 23, 2023 | 148.57 | 150.09 | 148.03 | 149.07 | 130,527 | -0.13(-0.09%) |
Oct 20, 2023 | 150.76 | 151.00 | 149.16 | 149.20 | 237,453 | -1.85(-1.22%) |
Oct 19, 2023 | 152.47 | 153.12 | 150.78 | 151.05 | 225,177 | -1.19(-0.78%) |
Oct 18, 2023 | 153.38 | 153.93 | 151.85 | 152.24 | 76,297 | -1.92(-1.24%) |
Oct 17, 2023 | 152.97 | 154.83 | 152.90 | 154.16 | 64,690 | -0.17(-0.11%) |
Oct 16, 2023 | 153.30 | 154.65 | 153.30 | 154.32 | 75,820 | +1.54(+1.01%) |
Oct 13, 2023 | 154.09 | 154.54 | 152.25 | 152.79 | 112,168 | -0.81(-0.53%) |
Oct 12, 2023 | 154.56 | 154.83 | 152.76 | 153.60 | 60,946 | -0.74(-0.48%) |
Oct 11, 2023 | 154.05 | 154.37 | 153.28 | 154.34 | 62,038 | +0.67(+0.43%) |
Oct 10, 2023 | 153.08 | 154.54 | 153.08 | 153.67 | 74,181 | +0.75(+0.49%) |
Oct 09, 2023 | 151.29 | 152.99 | 151.17 | 152.91 | 53,717 | +0.92(+0.61%) |
Oct 06, 2023 | 149.18 | 152.44 | 148.84 | 151.99 | 109,859 | +1.91(+1.27%) |
Oct 05, 2023 | 149.92 | 150.31 | 148.93 | 150.09 | 48,060 | -0.09(-0.06%) |
Oct 04, 2023 | 149.10 | 150.35 | 148.85 | 150.18 | 74,776 | +1.14(+0.77%) |
Oct 03, 2023 | 150.21 | 150.80 | 148.53 | 149.03 | 72,218 | -2.09(-1.39%) |
Oct 02, 2023 | 150.58 | 151.39 | 150.06 | 151.13 | 77,315 | +0.34(+0.22%) |
Sep 29, 2023 | 152.37 | 152.37 | 150.33 | 150.79 | 63,483 | -0.34(-0.22%) |
Sep 28, 2023 | 149.88 | 151.70 | 149.78 | 151.13 | 57,042 | +0.89(+0.60%) |
Sep 27, 2023 | 150.62 | 150.84 | 148.93 | 150.23 | 118,313 | +0.01(+0.01%) |
Sep 26, 2023 | 151.50 | 151.54 | 150.03 | 150.22 | 120,853 | -2.24(-1.47%) |
Sep 25, 2023 | 151.44 | 152.51 | 151.72 | 152.47 | 116,657 | +0.61(+0.40%) |
Sep 22, 2023 | 152.55 | 153.11 | 151.75 | 151.86 | 55,401 | -0.32(-0.21%) |
Sep 21, 2023 | 153.68 | 153.75 | 152.12 | 152.18 | 59,846 | -2.44(-1.58%) |
Sep 20, 2023 | 156.70 | 156.77 | 154.62 | 154.62 | 58,745 | -1.68(-1.08%) |
Sep 19, 2023 | 156.19 | 156.42 | 155.31 | 156.30 | 30,489 | -0.35(-0.22%) |
Sep 18, 2023 | 156.24 | 157.01 | 156.22 | 156.65 | 112,813 | +0.22(+0.14%) |
Sep 15, 2023 | 157.99 | 157.99 | 156.34 | 156.43 | 65,467 | -2.00(-1.26%) |
Sep 14, 2023 | 158.06 | 158.72 | 157.68 | 158.43 | 47,570 | +1.19(+0.75%) |
Sep 13, 2023 | 156.86 | 157.62 | 156.60 | 157.24 | 49,885 | +0.37(+0.23%) |
Sep 12, 2023 | 157.35 | 157.77 | 156.70 | 156.88 | 47,177 | -1.02(-0.65%) |
Sep 11, 2023 | 157.61 | 157.93 | 157.15 | 157.90 | 42,415 | +1.26(+0.80%) |
Sep 08, 2023 | 156.26 | 157.07 | 156.26 | 156.64 | 29,982 | +0.37(+0.23%) |
Sep 07, 2023 | 155.42 | 156.47 | 155.42 | 156.27 | 41,626 | -0.38(-0.24%) |
Sep 06, 2023 | 157.65 | 157.65 | 155.98 | 156.65 | 63,008 | -1.25(-0.79%) |
Sep 05, 2023 | 158.10 | 158.41 | 157.83 | 157.90 | 53,001 | -0.35(-0.22%) |
Sep 01, 2023 | 158.98 | 159.05 | 157.77 | 158.24 | 36,918 | +0.20(+0.13%) |
Aug 31, 2023 | 158.42 | 158.86 | 158.00 | 158.04 | 44,885 | -0.09(-0.06%) |
Aug 30, 2023 | 157.53 | 158.36 | 157.35 | 158.13 | 83,458 | +0.67(+0.43%) |
Aug 29, 2023 | 155.03 | 157.57 | 155.03 | 157.46 | 87,732 | +2.28(+1.47%) |
Aug 28, 2023 | 155.09 | 155.38 | 154.47 | 155.18 | 81,686 | +0.92(+0.60%) |
Aug 25, 2023 | 153.61 | 154.65 | 152.47 | 154.26 | 253,974 | +1.19(+0.78%) |
Aug 24, 2023 | 156.07 | 156.15 | 153.08 | 153.08 | 85,091 | -2.30(-1.48%) |
Aug 23, 2023 | 153.92 | 155.55 | 153.92 | 155.37 | 56,725 | +1.77(+1.15%) |
Aug 22, 2023 | 154.66 | 154.66 | 153.36 | 153.60 | 98,596 | -0.35(-0.23%) |
Aug 21, 2023 | 153.10 | 154.22 | 152.58 | 153.95 | 57,704 | +1.24(+0.81%) |
Aug 18, 2023 | 151.58 | 153.09 | 151.40 | 152.71 | 74,475 | +0.03(+0.02%) |
Aug 17, 2023 | 154.27 | 154.49 | 152.56 | 152.68 | 74,635 | -1.15(-0.75%) |
Aug 16, 2023 | 154.78 | 155.45 | 153.83 | 153.83 | 59,659 | -1.13(-0.73%) |
Aug 15, 2023 | 156.13 | 156.27 | 154.79 | 154.96 | 49,703 | -1.77(-1.13%) |
Aug 14, 2023 | 155.38 | 156.73 | 155.31 | 156.73 | 49,781 | +1.00(+0.64%) |
Aug 11, 2023 | 155.16 | 156.03 | 154.95 | 155.73 | 50,430 | -0.15(-0.10%) |
Aug 10, 2023 | 156.68 | 157.83 | 155.49 | 155.88 | 63,445 | +0.21(+0.13%) |
Aug 09, 2023 | 157.09 | 157.09 | 155.62 | 155.67 | 42,936 | -1.28(-0.81%) |
Aug 08, 2023 | 156.73 | 157.04 | 155.72 | 156.94 | 55,503 | -0.62(-0.40%) |
Aug 07, 2023 | 156.78 | 157.58 | 156.61 | 157.57 | 103,369 | +1.39(+0.89%) |
Aug 04, 2023 | 157.63 | 158.18 | 156.00 | 156.18 | 93,526 | -0.67(-0.43%) |
Aug 03, 2023 | 156.47 | 157.56 | 156.40 | 156.86 | 90,656 | -0.39(-0.25%) |
Aug 02, 2023 | 158.55 | 158.55 | 157.04 | 157.24 | 89,082 | -2.38(-1.49%) |