Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 155.85 | 157.00 | 154.64 | 155.60 | 45 | -0.31(-0.20%) |
Oct 30, 2023 | 153.23 | 158.00 | 153.23 | 155.91 | 1,144 | +0.90(+0.58%) |
Oct 27, 2023 | 155.00 | 155.75 | 152.48 | 155.01 | 574 | +3.26(+2.15%) |
Oct 26, 2023 | 156.35 | 156.35 | 150.47 | 151.75 | 433 | -4.25(-2.72%) |
Oct 25, 2023 | 154.56 | 156.31 | 154.56 | 156.00 | 356 | -0.94(-0.60%) |
Oct 24, 2023 | 158.75 | 159.00 | 155.98 | 156.94 | 438 | -1.56(-0.99%) |
Oct 23, 2023 | 152.50 | 158.50 | 152.50 | 158.50 | 213 | +7.94(+5.27%) |
Oct 20, 2023 | 154.75 | 154.75 | 150.56 | 150.56 | 257 | -4.24(-2.74%) |
Oct 19, 2023 | 159.75 | 159.75 | 154.01 | 154.80 | 778 | -1.25(-0.80%) |
Oct 18, 2023 | 157.25 | 164.00 | 155.75 | 156.05 | 627 | -8.95(-5.42%) |
Oct 17, 2023 | 155.50 | 165.00 | 155.50 | 165.00 | 80 | -0.06(-0.04%) |
Oct 16, 2023 | 164.31 | 165.06 | 160.75 | 165.06 | 73 | +4.77(+2.97%) |
Oct 13, 2023 | 161.12 | 161.12 | 158.20 | 160.30 | 100 | -5.34(-3.22%) |
Oct 12, 2023 | 166.35 | 166.42 | 164.85 | 165.63 | 30 | -2.37(-1.41%) |
Oct 11, 2023 | 168.50 | 170.74 | 168.00 | 168.00 | 507 | +1.06(+0.63%) |
Oct 10, 2023 | 161.50 | 168.49 | 161.50 | 166.94 | 138 | +11.14(+7.15%) |
Oct 09, 2023 | 160.00 | 160.00 | 155.25 | 155.80 | 260 | -5.20(-3.23%) |
Oct 06, 2023 | 161.80 | 164.14 | 161.00 | 161.00 | 508 | +0.30(+0.19%) |
Oct 05, 2023 | 159.25 | 160.70 | 159.25 | 160.70 | 257 | +3.45(+2.19%) |
Oct 04, 2023 | 159.75 | 160.00 | 157.25 | 157.25 | 69 | -4.18(-2.59%) |
Oct 03, 2023 | 159.60 | 161.88 | 159.60 | 161.43 | 148 | +0.43(+0.26%) |
Oct 02, 2023 | 162.25 | 163.00 | 160.00 | 161.00 | 405 | +0.22(+0.14%) |
Sep 29, 2023 | 165.03 | 165.03 | 160.78 | 160.78 | 100 | -8.02(-4.75%) |
Sep 28, 2023 | 162.25 | 168.80 | 161.50 | 168.80 | 495 | +4.16(+2.53%) |
Sep 27, 2023 | 164.15 | 169.00 | 162.28 | 164.64 | 43 | -3.11(-1.85%) |
Sep 26, 2023 | 167.00 | 168.75 | 165.35 | 167.75 | 198 | +3.25(+1.98%) |
Sep 25, 2023 | 168.05 | 165.36 | 164.50 | 164.50 | 826 | -10.36(-5.92%) |
Sep 22, 2023 | 172.00 | 174.86 | 170.00 | 174.86 | 3,334 | +0.09(+0.05%) |
Sep 21, 2023 | 179.48 | 179.48 | 172.00 | 174.78 | 360 | -7.22(-3.97%) |
Sep 20, 2023 | 182.00 | 182.00 | 178.25 | 182.00 | 206 | +1.54(+0.86%) |
Sep 19, 2023 | 178.96 | 180.46 | 178.91 | 180.46 | 559 | -1.02(-0.56%) |
Sep 18, 2023 | 185.40 | 185.40 | 177.29 | 181.48 | 5,137 | -3.93(-2.12%) |
Sep 15, 2023 | 182.50 | 187.48 | 182.38 | 185.41 | 425 | +3.19(+1.75%) |
Sep 14, 2023 | 175.67 | 183.00 | 175.67 | 182.22 | 778 | +5.79(+3.28%) |
Sep 13, 2023 | 178.68 | 178.68 | 175.00 | 176.43 | 429 | -2.78(-1.55%) |
Sep 12, 2023 | 177.18 | 179.21 | 175.07 | 179.21 | 6,613 | +1.00(+0.56%) |
Sep 11, 2023 | 174.01 | 179.07 | 174.01 | 178.21 | 754 | -1.29(-0.72%) |
Sep 08, 2023 | 176.80 | 179.50 | 175.15 | 179.50 | 217 | +3.43(+1.95%) |
Sep 07, 2023 | 171.20 | 176.07 | 171.20 | 176.07 | 195 | +2.82(+1.63%) |
Sep 06, 2023 | 169.92 | 174.00 | 169.92 | 173.25 | 1,824 | -5.04(-2.83%) |
Sep 05, 2023 | 181.35 | 181.35 | 175.70 | 178.29 | 100 | -3.50(-1.93%) |
Sep 01, 2023 | 177.55 | 186.04 | 177.55 | 181.79 | 507 | -2.21(-1.20%) |
Aug 31, 2023 | 183.00 | 184.65 | 178.64 | 184.00 | 322 | +3.25(+1.80%) |
Aug 30, 2023 | 181.00 | 181.00 | 177.58 | 180.75 | 174 | +0.56(+0.31%) |
Aug 29, 2023 | 181.11 | 182.43 | 177.38 | 180.19 | 727 | -0.68(-0.38%) |
Aug 28, 2023 | 178.00 | 182.23 | 178.00 | 180.87 | 337 | +2.87(+1.61%) |
Aug 25, 2023 | 180.00 | 183.66 | 175.14 | 178.00 | 1,289 | +4.10(+2.36%) |
Aug 24, 2023 | 175.00 | 179.00 | 173.90 | 173.90 | 739 | -3.06(-1.73%) |
Aug 23, 2023 | 171.90 | 179.80 | 171.90 | 176.96 | 1,045 | +3.54(+2.04%) |
Aug 22, 2023 | 173.00 | 177.14 | 173.00 | 173.42 | 561 | +0.97(+0.56%) |
Aug 21, 2023 | 166.95 | 172.45 | 166.95 | 172.45 | 149 | +4.62(+2.75%) |
Aug 18, 2023 | 172.20 | 172.20 | 164.00 | 167.83 | 1,165 | -4.42(-2.57%) |
Aug 17, 2023 | 174.92 | 175.68 | 167.75 | 172.25 | 300 | -4.56(-2.58%) |
Aug 16, 2023 | 175.00 | 176.81 | 173.09 | 176.81 | 516 | -1.87(-1.04%) |
Aug 15, 2023 | 180.00 | 180.25 | 177.70 | 178.68 | 189 | -2.86(-1.58%) |
Aug 14, 2023 | 178.33 | 181.54 | 177.50 | 181.54 | 893 | -1.58(-0.86%) |
Aug 11, 2023 | 183.11 | 183.12 | 181.95 | 183.12 | 408 | -3.28(-1.76%) |
Aug 10, 2023 | 184.96 | 189.00 | 184.96 | 186.40 | 323 | +0.52(+0.28%) |
Aug 09, 2023 | 183.50 | 187.59 | 180.00 | 185.88 | 1,905 | -5.07(-2.66%) |
Aug 08, 2023 | 187.35 | 191.95 | 187.35 | 190.95 | 83 | -2.57(-1.33%) |
Aug 07, 2023 | 191.11 | 195.00 | 191.11 | 193.52 | 964 | +1.52(+0.79%) |
Aug 04, 2023 | 194.18 | 194.18 | 192.00 | 192.00 | 154 | +5.20(+2.78%) |
Aug 03, 2023 | 189.45 | 189.45 | 183.57 | 186.80 | 589 | -1.10(-0.59%) |
Aug 02, 2023 | 190.50 | 193.00 | 186.50 | 187.90 | 592 | -7.10(-3.64%) |