Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 148.71 | 150.59 | 145.59 | 147.16 | 647,159 | +1.32(+0.91%) |
Oct 30, 2023 | 151.86 | 152.33 | 143.81 | 145.84 | 521,736 | -4.98(-3.30%) |
Oct 27, 2023 | 153.95 | 155.87 | 146.14 | 150.82 | 529,829 | +1.36(+0.91%) |
Oct 26, 2023 | 151.11 | 152.42 | 148.41 | 149.46 | 487,365 | -2.14(-1.41%) |
Oct 25, 2023 | 153.13 | 154.76 | 150.94 | 151.60 | 608,732 | -5.25(-3.35%) |
Oct 24, 2023 | 149.90 | 158.41 | 149.53 | 156.85 | 586,039 | +7.15(+4.78%) |
Oct 23, 2023 | 154.12 | 157.53 | 148.91 | 149.70 | 530,415 | -6.45(-4.13%) |
Oct 20, 2023 | 155.69 | 158.24 | 154.09 | 156.15 | 525,781 | -0.90(-0.57%) |
Oct 19, 2023 | 157.99 | 160.78 | 155.41 | 157.05 | 631,712 | +0.00(+0.00%) |
Oct 18, 2023 | 155.04 | 163.51 | 155.04 | 157.05 | 729,440 | +1.70(+1.09%) |
Oct 17, 2023 | 149.32 | 158.57 | 148.10 | 155.35 | 652,334 | +4.38(+2.90%) |
Oct 16, 2023 | 150.03 | 153.88 | 146.30 | 150.97 | 530,821 | +0.50(+0.33%) |
Oct 13, 2023 | 147.25 | 150.65 | 144.13 | 150.47 | 993,070 | +2.47(+1.67%) |
Oct 12, 2023 | 165.99 | 165.99 | 147.68 | 148.00 | 1,389,813 | -16.79(-10.19%) |
Oct 11, 2023 | 184.66 | 184.76 | 157.62 | 164.79 | 2,058,163 | -20.57(-11.10%) |
Oct 10, 2023 | 176.50 | 187.00 | 175.65 | 185.36 | 513,823 | +8.88(+5.03%) |
Oct 09, 2023 | 176.94 | 178.05 | 173.51 | 176.48 | 301,156 | -2.35(-1.31%) |
Oct 06, 2023 | 176.84 | 179.21 | 173.00 | 178.83 | 542,949 | +1.70(+0.96%) |
Oct 05, 2023 | 185.85 | 188.47 | 175.56 | 177.13 | 751,916 | -8.15(-4.40%) |
Oct 04, 2023 | 182.62 | 186.22 | 178.10 | 185.28 | 727,098 | +2.84(+1.56%) |
Oct 03, 2023 | 193.74 | 193.74 | 179.65 | 182.44 | 777,768 | -12.32(-6.33%) |
Oct 02, 2023 | 198.31 | 200.31 | 193.00 | 194.76 | 553,514 | -3.68(-1.85%) |
Sep 29, 2023 | 202.00 | 203.28 | 197.30 | 198.44 | 585,335 | -1.94(-0.97%) |
Sep 28, 2023 | 193.30 | 201.21 | 192.93 | 200.38 | 668,375 | +7.63(+3.96%) |
Sep 27, 2023 | 188.78 | 193.14 | 186.04 | 192.75 | 794,274 | +5.38(+2.87%) |
Sep 26, 2023 | 184.25 | 188.06 | 183.43 | 187.37 | 617,227 | +2.30(+1.24%) |
Sep 25, 2023 | 184.58 | 187.52 | 184.69 | 185.07 | 587,591 | +0.07(+0.04%) |
Sep 22, 2023 | 193.92 | 193.92 | 184.76 | 185.00 | 748,196 | -6.21(-3.25%) |
Sep 21, 2023 | 198.00 | 198.82 | 190.74 | 191.21 | 523,880 | -8.60(-4.30%) |
Sep 20, 2023 | 205.94 | 207.06 | 197.72 | 199.81 | 522,342 | -3.77(-1.85%) |
Sep 19, 2023 | 208.62 | 209.73 | 202.83 | 203.58 | 730,987 | -6.52(-3.10%) |
Sep 18, 2023 | 209.41 | 215.07 | 208.46 | 210.10 | 348,280 | -0.81(-0.38%) |
Sep 15, 2023 | 215.94 | 216.63 | 209.08 | 210.91 | 660,842 | -4.84(-2.24%) |
Sep 14, 2023 | 217.08 | 220.22 | 212.55 | 215.75 | 516,101 | -2.47(-1.13%) |
Sep 13, 2023 | 218.88 | 221.62 | 217.44 | 218.22 | 331,561 | -1.29(-0.59%) |
Sep 12, 2023 | 222.60 | 223.20 | 215.69 | 219.51 | 751,348 | -4.03(-1.80%) |
Sep 11, 2023 | 228.05 | 231.79 | 223.13 | 223.54 | 669,515 | -1.01(-0.45%) |
Sep 08, 2023 | 231.50 | 232.91 | 223.96 | 224.55 | 345,929 | -8.43(-3.62%) |
Sep 07, 2023 | 237.02 | 239.88 | 230.00 | 232.98 | 698,395 | -7.07(-2.95%) |
Sep 06, 2023 | 235.11 | 242.78 | 232.34 | 240.05 | 484,437 | +5.75(+2.45%) |
Sep 05, 2023 | 237.48 | 244.03 | 233.55 | 234.30 | 610,555 | -4.56(-1.91%) |
Sep 01, 2023 | 230.45 | 239.39 | 228.38 | 238.86 | 625,633 | +11.98(+5.28%) |
Aug 31, 2023 | 235.74 | 239.00 | 226.05 | 226.88 | 649,742 | -10.67(-4.49%) |
Aug 30, 2023 | 227.82 | 243.68 | 227.82 | 237.55 | 1,206,046 | +10.02(+4.40%) |
Aug 29, 2023 | 218.28 | 227.62 | 217.84 | 227.53 | 439,363 | +8.91(+4.08%) |
Aug 28, 2023 | 217.50 | 222.15 | 216.71 | 218.62 | 373,531 | +3.09(+1.43%) |
Aug 25, 2023 | 215.74 | 216.13 | 211.75 | 215.53 | 361,412 | +0.28(+0.13%) |
Aug 24, 2023 | 212.00 | 218.35 | 211.94 | 215.25 | 684,550 | +3.97(+1.88%) |
Aug 23, 2023 | 216.15 | 216.98 | 210.35 | 211.28 | 493,308 | -4.72(-2.19%) |
Aug 22, 2023 | 218.20 | 219.45 | 215.99 | 216.00 | 457,512 | -2.21(-1.01%) |
Aug 21, 2023 | 216.75 | 220.33 | 216.70 | 218.21 | 623,895 | +1.72(+0.79%) |
Aug 18, 2023 | 210.17 | 218.26 | 210.00 | 216.49 | 914,801 | +5.57(+2.64%) |
Aug 17, 2023 | 230.94 | 230.94 | 209.41 | 210.92 | 1,420,611 | -20.48(-8.85%) |
Aug 16, 2023 | 245.61 | 248.84 | 230.91 | 231.40 | 596,507 | -15.06(-6.11%) |
Aug 15, 2023 | 252.97 | 255.27 | 245.76 | 246.46 | 324,643 | -4.97(-1.98%) |
Aug 14, 2023 | 242.37 | 251.54 | 240.14 | 251.43 | 451,887 | +8.58(+3.53%) |
Aug 11, 2023 | 245.00 | 245.24 | 240.13 | 242.85 | 303,232 | -3.90(-1.58%) |
Aug 10, 2023 | 239.90 | 249.90 | 237.21 | 246.75 | 627,168 | +6.25(+2.60%) |
Aug 09, 2023 | 245.96 | 252.36 | 237.32 | 240.50 | 607,061 | -4.49(-1.83%) |
Aug 08, 2023 | 263.00 | 263.00 | 243.00 | 244.99 | 1,093,145 | -20.51(-7.73%) |
Aug 07, 2023 | 277.52 | 277.88 | 264.64 | 265.50 | 558,207 | -11.69(-4.22%) |
Aug 04, 2023 | 283.54 | 284.97 | 276.47 | 277.19 | 466,384 | -7.04(-2.48%) |
Aug 03, 2023 | 275.32 | 287.96 | 273.52 | 284.23 | 598,376 | +6.41(+2.31%) |
Aug 02, 2023 | 291.50 | 291.50 | 272.10 | 277.82 | 948,241 | -13.11(-4.51%) |