Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 151.45 | 152.29 | 150.90 | 151.88 | 428,020 | +1.24(+0.82%) |
Oct 30, 2023 | 149.80 | 151.29 | 149.48 | 150.64 | 578,179 | +4.21(+2.88%) |
Oct 27, 2023 | 148.10 | 149.01 | 145.91 | 146.43 | 905,558 | -4.71(-3.12%) |
Oct 26, 2023 | 151.03 | 152.07 | 150.87 | 151.13 | 827,681 | -1.18(-0.77%) |
Oct 25, 2023 | 152.48 | 153.51 | 151.63 | 152.31 | 295,978 | -0.20(-0.13%) |
Oct 24, 2023 | 151.10 | 152.91 | 151.01 | 152.51 | 481,356 | +1.78(+1.18%) |
Oct 23, 2023 | 149.86 | 151.61 | 149.53 | 150.73 | 418,456 | +0.37(+0.24%) |
Oct 20, 2023 | 150.65 | 151.52 | 150.25 | 150.36 | 492,388 | -1.44(-0.95%) |
Oct 19, 2023 | 152.01 | 153.06 | 151.28 | 151.81 | 546,320 | +1.11(+0.74%) |
Oct 18, 2023 | 151.47 | 152.46 | 150.59 | 150.70 | 393,654 | -1.16(-0.76%) |
Oct 17, 2023 | 151.57 | 152.29 | 150.98 | 151.86 | 449,585 | +0.09(+0.06%) |
Oct 16, 2023 | 148.90 | 152.03 | 148.80 | 151.77 | 1,269,083 | +3.35(+2.26%) |
Oct 13, 2023 | 148.46 | 149.59 | 147.71 | 148.41 | 456,910 | -1.29(-0.86%) |
Oct 12, 2023 | 152.77 | 152.77 | 149.39 | 149.70 | 699,117 | -3.31(-2.17%) |
Oct 11, 2023 | 152.69 | 153.01 | 151.61 | 153.01 | 807,437 | +2.13(+1.41%) |
Oct 10, 2023 | 151.49 | 152.13 | 149.94 | 150.89 | 780,129 | +0.89(+0.59%) |
Oct 09, 2023 | 149.17 | 150.05 | 148.62 | 150.00 | 368,063 | -0.08(-0.05%) |
Oct 06, 2023 | 147.98 | 150.92 | 146.28 | 150.08 | 936,595 | +1.32(+0.88%) |
Oct 05, 2023 | 148.68 | 149.12 | 147.82 | 148.76 | 646,230 | +0.44(+0.29%) |
Oct 04, 2023 | 147.86 | 148.46 | 146.24 | 148.32 | 717,899 | +2.90(+1.99%) |
Oct 03, 2023 | 146.25 | 146.52 | 145.05 | 145.43 | 352,816 | -0.23(-0.16%) |
Oct 02, 2023 | 146.78 | 147.04 | 145.35 | 145.65 | 549,868 | -1.95(-1.32%) |
Sep 29, 2023 | 149.68 | 149.89 | 146.90 | 147.60 | 653,447 | -0.60(-0.41%) |
Sep 28, 2023 | 148.29 | 149.06 | 147.31 | 148.21 | 768,480 | +1.15(+0.78%) |
Sep 27, 2023 | 147.97 | 148.14 | 146.29 | 147.06 | 672,626 | -1.96(-1.31%) |
Sep 26, 2023 | 150.39 | 150.49 | 149.01 | 149.02 | 438,633 | -2.27(-1.50%) |
Sep 25, 2023 | 151.26 | 151.42 | 150.91 | 151.28 | 342,158 | -2.65(-1.72%) |
Sep 22, 2023 | 155.06 | 155.45 | 153.85 | 153.94 | 317,591 | +0.09(+0.06%) |
Sep 21, 2023 | 155.18 | 155.56 | 153.80 | 153.85 | 380,547 | -3.86(-2.45%) |
Sep 20, 2023 | 158.69 | 158.92 | 157.69 | 157.70 | 258,281 | +0.56(+0.36%) |
Sep 19, 2023 | 157.25 | 157.62 | 156.33 | 157.14 | 426,587 | +0.97(+0.62%) |
Sep 18, 2023 | 156.64 | 156.78 | 155.63 | 156.17 | 390,099 | -1.06(-0.67%) |
Sep 15, 2023 | 158.07 | 158.28 | 156.75 | 157.23 | 685,294 | -0.76(-0.48%) |
Sep 14, 2023 | 156.17 | 158.13 | 156.17 | 157.99 | 419,443 | +0.75(+0.48%) |
Sep 13, 2023 | 156.63 | 157.62 | 156.62 | 157.24 | 241,459 | -0.54(-0.34%) |
Sep 12, 2023 | 158.26 | 158.47 | 157.63 | 157.78 | 287,439 | -0.85(-0.54%) |
Sep 11, 2023 | 159.61 | 159.65 | 158.46 | 158.63 | 376,233 | -1.02(-0.64%) |
Sep 08, 2023 | 159.51 | 159.82 | 159.05 | 159.65 | 267,896 | +0.86(+0.54%) |
Sep 07, 2023 | 158.54 | 159.37 | 158.04 | 158.79 | 443,110 | +0.72(+0.46%) |
Sep 06, 2023 | 159.57 | 159.75 | 157.81 | 158.07 | 556,819 | +0.44(+0.28%) |
Sep 05, 2023 | 159.28 | 159.46 | 157.59 | 157.62 | 695,559 | -4.38(-2.71%) |
Sep 01, 2023 | 164.07 | 164.12 | 161.18 | 162.01 | 445,310 | -1.89(-1.15%) |
Aug 31, 2023 | 165.55 | 166.62 | 163.87 | 163.90 | 464,642 | -4.92(-2.91%) |
Aug 30, 2023 | 168.52 | 169.26 | 168.13 | 168.82 | 262,544 | +1.49(+0.89%) |
Aug 29, 2023 | 165.95 | 167.65 | 165.89 | 167.33 | 767,829 | +1.86(+1.12%) |
Aug 28, 2023 | 165.48 | 166.06 | 164.67 | 165.47 | 206,258 | +0.41(+0.25%) |
Aug 25, 2023 | 165.24 | 165.43 | 163.69 | 165.06 | 202,589 | +1.47(+0.90%) |
Aug 24, 2023 | 165.77 | 166.46 | 163.51 | 163.59 | 432,635 | -1.32(-0.80%) |
Aug 23, 2023 | 162.65 | 165.22 | 162.62 | 164.91 | 603,704 | +1.96(+1.20%) |
Aug 22, 2023 | 163.99 | 164.03 | 162.91 | 162.95 | 269,614 | -1.42(-0.87%) |
Aug 21, 2023 | 164.21 | 164.72 | 163.25 | 164.38 | 349,967 | +0.50(+0.30%) |
Aug 18, 2023 | 162.82 | 164.17 | 162.63 | 163.88 | 292,659 | +0.80(+0.49%) |
Aug 17, 2023 | 165.21 | 165.28 | 162.67 | 163.08 | 322,246 | -2.07(-1.25%) |
Aug 16, 2023 | 166.10 | 166.69 | 164.88 | 165.15 | 290,845 | -1.53(-0.92%) |
Aug 15, 2023 | 167.99 | 168.09 | 166.45 | 166.68 | 285,943 | -2.24(-1.33%) |
Aug 14, 2023 | 166.87 | 169.19 | 166.60 | 168.92 | 473,184 | +0.68(+0.41%) |
Aug 11, 2023 | 167.48 | 168.88 | 167.34 | 168.24 | 341,484 | -1.00(-0.59%) |
Aug 10, 2023 | 169.58 | 170.76 | 169.03 | 169.25 | 343,039 | +1.94(+1.16%) |
Aug 09, 2023 | 167.11 | 167.90 | 166.81 | 167.30 | 195,851 | +0.52(+0.31%) |
Aug 08, 2023 | 166.25 | 166.99 | 165.39 | 166.79 | 279,471 | -0.19(-0.11%) |
Aug 07, 2023 | 166.11 | 167.09 | 165.69 | 166.97 | 257,828 | +1.10(+0.66%) |
Aug 04, 2023 | 166.54 | 167.83 | 165.76 | 165.87 | 236,783 | -0.75(-0.45%) |
Aug 03, 2023 | 165.86 | 167.52 | 165.79 | 166.62 | 339,536 | -2.14(-1.27%) |
Aug 02, 2023 | 169.25 | 169.91 | 167.85 | 168.76 | 398,403 | -2.23(-1.31%) |