Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 159.80 | 0 | -7.50(-4.48%) | |||
Oct 30, 2023 | 167.30 | 0 | +8.20(+5.15%) | |||
Oct 29, 2023 | 159.10 | 0 | -1.35(-0.84%) | |||
Oct 28, 2023 | 161.20 | 163.25 | 160.20 | 160.45 | 0 | +0.00(+0.00%) |
Oct 27, 2023 | 161.20 | 163.25 | 160.20 | 160.45 | 0 | -0.75(-0.47%) |
Oct 26, 2023 | 161.20 | 0 | +0.00(+0.00%) | |||
Oct 25, 2023 | 161.20 | 0 | -1.10(-0.68%) | |||
Oct 24, 2023 | 162.30 | 0 | -5.85(-3.48%) | |||
Oct 23, 2023 | 168.15 | 0 | +2.30(+1.39%) | |||
Oct 22, 2023 | 165.85 | 0 | +0.20(+0.12%) | |||
Oct 21, 2023 | 163.40 | 166.80 | 162.25 | 165.65 | 0 | +0.00(+0.00%) |
Oct 20, 2023 | 163.40 | 166.80 | 162.25 | 165.65 | 0 | +1.70(+1.04%) |
Oct 19, 2023 | 163.95 | 0 | +0.00(+0.00%) | |||
Oct 18, 2023 | 163.95 | 0 | +5.90(+3.73%) | |||
Oct 17, 2023 | 158.05 | 0 | +1.00(+0.64%) | |||
Oct 16, 2023 | 157.05 | 0 | +2.90(+1.88%) | |||
Oct 15, 2023 | 154.15 | 0 | -0.90(-0.58%) | |||
Oct 14, 2023 | 149.30 | 155.65 | 149.20 | 155.05 | 0 | +0.00(+0.00%) |
Oct 13, 2023 | 149.30 | 155.65 | 149.20 | 155.05 | 0 | +5.75(+3.85%) |
Oct 12, 2023 | 149.30 | 0 | +0.00(+0.00%) | |||
Oct 11, 2023 | 149.30 | 0 | +1.60(+1.08%) | |||
Oct 10, 2023 | 147.70 | 0 | +0.20(+0.14%) | |||
Oct 09, 2023 | 147.50 | 0 | +1.45(+0.99%) | |||
Oct 08, 2023 | 146.05 | 0 | +0.45(+0.31%) | |||
Oct 07, 2023 | 145.40 | 146.80 | 144.45 | 145.60 | 0 | +0.00(+0.00%) |
Oct 06, 2023 | 145.40 | 146.80 | 144.45 | 145.60 | 0 | +0.20(+0.14%) |
Oct 05, 2023 | 145.40 | 0 | +0.00(+0.00%) | |||
Oct 04, 2023 | 145.40 | 0 | -0.95(-0.65%) | |||
Oct 03, 2023 | 146.35 | 0 | -2.40(-1.61%) | |||
Oct 02, 2023 | 148.75 | 0 | -0.35(-0.23%) | |||
Oct 01, 2023 | 149.10 | 0 | +3.90(+2.69%) | |||
Sep 30, 2023 | 147.00 | 147.50 | 144.95 | 145.20 | 0 | +0.00(+0.00%) |
Sep 29, 2023 | 147.00 | 147.50 | 144.95 | 145.20 | 0 | -2.00(-1.36%) |
Sep 28, 2023 | 147.20 | 0 | +0.00(+0.00%) | |||
Sep 27, 2023 | 147.20 | 0 | -2.05(-1.37%) | |||
Sep 26, 2023 | 149.25 | 0 | -1.60(-1.06%) | |||
Sep 25, 2023 | 150.85 | 0 | +2.05(+1.38%) | |||
Sep 24, 2023 | 148.80 | 0 | -1.40(-0.93%) | |||
Sep 23, 2023 | 154.75 | 155.70 | 150.05 | 150.20 | 0 | +0.00(+0.00%) |
Sep 22, 2023 | 154.75 | 155.70 | 150.05 | 150.20 | 0 | -4.65(-3.00%) |
Sep 21, 2023 | 154.85 | 0 | +0.00(+0.00%) | |||
Sep 20, 2023 | 154.85 | 0 | -3.35(-2.12%) | |||
Sep 19, 2023 | 158.20 | 0 | -2.75(-1.71%) | |||
Sep 18, 2023 | 160.95 | 0 | +1.35(+0.85%) | |||
Sep 17, 2023 | 159.60 | 0 | +0.35(+0.22%) | |||
Sep 16, 2023 | 153.90 | 160.50 | 153.35 | 159.25 | 0 | +0.00(+0.00%) |
Sep 15, 2023 | 153.90 | 160.50 | 153.35 | 159.25 | 0 | +5.25(+3.41%) |
Sep 14, 2023 | 154.00 | 0 | +0.00(+0.00%) | |||
Sep 13, 2023 | 154.00 | 0 | +2.05(+1.35%) | |||
Sep 12, 2023 | 151.95 | 0 | -0.05(-0.03%) | |||
Sep 11, 2023 | 152.00 | 0 | -0.85(-0.56%) | |||
Sep 10, 2023 | 152.85 | 0 | +4.75(+3.21%) | |||
Sep 09, 2023 | 150.90 | 151.15 | 148.05 | 148.10 | 0 | -0.55(-0.37%) |
Sep 08, 2023 | 148.65 | 0 | -1.15(-0.77%) | |||
Sep 07, 2023 | 149.80 | 0 | +0.00(+0.00%) | |||
Sep 06, 2023 | 149.80 | 0 | -4.00(-2.60%) | |||
Sep 05, 2023 | 153.80 | 0 | +0.35(+0.23%) | |||
Sep 04, 2023 | 153.45 | 0 | +1.55(+1.02%) | |||
Sep 03, 2023 | 151.90 | 0 | +0.00(+0.00%) | |||
Sep 02, 2023 | 151.90 | 0 | +0.00(+0.00%) | |||
Sep 01, 2023 | 151.90 | 0 | -2.60(-1.68%) | |||
Aug 31, 2023 | 154.50 | 0 | +0.00(+0.00%) | |||
Aug 30, 2023 | 154.50 | 0 | -0.85(-0.55%) | |||
Aug 29, 2023 | 155.35 | 0 | +2.25(+1.47%) | |||
Aug 28, 2023 | 153.10 | 0 | -0.05(-0.03%) | |||
Aug 27, 2023 | 153.15 | 0 | +1.20(+0.79%) | |||
Aug 26, 2023 | 153.75 | 155.45 | 150.80 | 151.95 | 0 | +0.00(+0.00%) |
Aug 25, 2023 | 153.75 | 155.45 | 150.80 | 151.95 | 0 | -2.35(-1.52%) |
Aug 24, 2023 | 154.30 | 0 | +0.00(+0.00%) | |||
Aug 23, 2023 | 154.30 | 0 | +0.40(+0.26%) | |||
Aug 22, 2023 | 153.90 | 0 | +3.85(+2.57%) | |||
Aug 21, 2023 | 150.05 | 0 | -0.75(-0.50%) | |||
Aug 20, 2023 | 150.80 | 0 | +0.25(+0.17%) | |||
Aug 19, 2023 | 149.15 | 151.75 | 147.20 | 150.55 | 0 | +0.00(+0.00%) |
Aug 18, 2023 | 149.15 | 151.75 | 147.20 | 150.55 | 0 | +1.45(+0.97%) |
Aug 17, 2023 | 149.10 | 0 | +0.00(+0.00%) | |||
Aug 16, 2023 | 149.10 | 0 | -1.50(-1.00%) | |||
Aug 15, 2023 | 150.60 | 0 | -0.75(-0.50%) | |||
Aug 14, 2023 | 151.35 | 0 | -1.25(-0.82%) | |||
Aug 13, 2023 | 152.60 | 0 | -4.55(-2.90%) | |||
Aug 12, 2023 | 158.80 | 159.20 | 156.00 | 157.15 | 0 | +0.00(+0.00%) |
Aug 11, 2023 | 158.80 | 159.20 | 156.00 | 157.15 | 0 | -2.50(-1.57%) |
Aug 10, 2023 | 159.65 | 0 | +0.00(+0.00%) | |||
Aug 09, 2023 | 159.65 | 0 | -0.55(-0.34%) | |||
Aug 08, 2023 | 160.20 | 0 | -1.15(-0.71%) | |||
Aug 07, 2023 | 161.35 | 0 | -2.60(-1.59%) | |||
Aug 06, 2023 | 163.95 | 0 | +2.55(+1.58%) | |||
Aug 05, 2023 | 164.00 | 165.00 | 161.00 | 161.40 | 0 | +0.00(+0.00%) |
Aug 04, 2023 | 164.00 | 165.00 | 161.00 | 161.40 | 0 | -3.35(-2.03%) |
Aug 03, 2023 | 164.75 | 0 | +0.00(+0.00%) | |||
Aug 02, 2023 | 164.75 | 0 | -2.20(-1.32%) |