Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 151.96 | 152.22 | 146.15 | 147.58 | 17,611 | -2.07(-1.38%) |
Oct 30, 2023 | 150.99 | 151.23 | 148.99 | 149.65 | 16,329 | -1.75(-1.15%) |
Oct 27, 2023 | 151.67 | 153.20 | 149.99 | 151.40 | 11,668 | -0.35(-0.23%) |
Oct 26, 2023 | 153.70 | 156.28 | 151.74 | 151.74 | 29,650 | -1.58(-1.03%) |
Oct 25, 2023 | 154.32 | 157.96 | 152.66 | 153.33 | 21,531 | -1.20(-0.77%) |
Oct 24, 2023 | 151.08 | 156.25 | 150.72 | 154.52 | 23,163 | +4.06(+2.70%) |
Oct 23, 2023 | 153.10 | 155.69 | 150.47 | 150.47 | 11,544 | -2.51(-1.64%) |
Oct 20, 2023 | 156.04 | 157.07 | 152.01 | 152.98 | 25,530 | -0.59(-0.39%) |
Oct 19, 2023 | 151.47 | 156.29 | 151.35 | 153.57 | 15,121 | +3.21(+2.14%) |
Oct 18, 2023 | 158.84 | 158.84 | 150.36 | 150.36 | 11,806 | -9.14(-5.73%) |
Oct 17, 2023 | 156.26 | 164.33 | 156.26 | 159.50 | 20,018 | +4.26(+2.75%) |
Oct 16, 2023 | 173.11 | 173.77 | 154.53 | 155.24 | 44,669 | -19.39(-11.10%) |
Oct 13, 2023 | 178.01 | 178.06 | 173.98 | 174.62 | 8,418 | -3.09(-1.74%) |
Oct 12, 2023 | 180.62 | 180.62 | 177.08 | 177.71 | 8,954 | -1.93(-1.07%) |
Oct 11, 2023 | 182.51 | 183.88 | 179.10 | 179.64 | 26,777 | -1.87(-1.03%) |
Oct 10, 2023 | 182.09 | 183.00 | 181.02 | 181.51 | 12,514 | +2.44(+1.36%) |
Oct 09, 2023 | 176.09 | 179.54 | 175.58 | 179.06 | 14,072 | +1.57(+0.89%) |
Oct 06, 2023 | 172.12 | 178.45 | 170.64 | 177.49 | 19,404 | +5.11(+2.97%) |
Oct 05, 2023 | 169.25 | 172.40 | 167.55 | 172.38 | 18,768 | +3.13(+1.85%) |
Oct 04, 2023 | 169.83 | 170.14 | 167.18 | 169.25 | 13,808 | -0.88(-0.52%) |
Oct 03, 2023 | 174.87 | 174.90 | 168.72 | 170.13 | 28,192 | -5.86(-3.33%) |
Oct 02, 2023 | 181.02 | 181.02 | 175.73 | 175.99 | 12,547 | -8.74(-4.73%) |
Sep 29, 2023 | 181.02 | 184.73 | 181.02 | 184.73 | 15,840 | +4.24(+2.35%) |
Sep 28, 2023 | 181.37 | 183.12 | 180.27 | 180.49 | 13,864 | -1.03(-0.57%) |
Sep 27, 2023 | 182.40 | 183.00 | 180.53 | 181.52 | 5,328 | -1.47(-0.81%) |
Sep 26, 2023 | 186.65 | 186.96 | 182.13 | 182.99 | 8,139 | -3.92(-2.10%) |
Sep 25, 2023 | 182.90 | 187.45 | 185.98 | 186.91 | 8,410 | +4.40(+2.41%) |
Sep 22, 2023 | 183.03 | 187.78 | 179.04 | 182.51 | 22,189 | -0.52(-0.29%) |
Sep 21, 2023 | 184.99 | 185.76 | 183.03 | 183.03 | 5,596 | -5.81(-3.07%) |
Sep 20, 2023 | 188.90 | 191.41 | 187.35 | 188.84 | 13,132 | +2.36(+1.27%) |
Sep 19, 2023 | 186.96 | 187.65 | 185.82 | 186.47 | 11,070 | -1.46(-0.78%) |
Sep 18, 2023 | 190.36 | 190.36 | 186.96 | 187.94 | 11,007 | -5.40(-2.79%) |
Sep 15, 2023 | 193.90 | 194.88 | 187.99 | 193.34 | 34,919 | -1.93(-0.99%) |
Sep 14, 2023 | 199.38 | 199.38 | 193.93 | 195.27 | 8,802 | -2.57(-1.30%) |
Sep 13, 2023 | 202.90 | 203.28 | 197.14 | 197.84 | 13,083 | -6.48(-3.17%) |
Sep 12, 2023 | 201.16 | 204.99 | 201.09 | 204.32 | 5,938 | +5.48(+2.76%) |
Sep 11, 2023 | 199.63 | 201.20 | 198.84 | 198.84 | 6,237 | +1.97(+1.00%) |
Sep 08, 2023 | 197.82 | 198.00 | 196.42 | 196.87 | 4,924 | -0.20(-0.10%) |
Sep 07, 2023 | 194.56 | 199.44 | 194.56 | 197.07 | 21,347 | +3.38(+1.75%) |
Sep 06, 2023 | 200.80 | 200.80 | 192.89 | 193.69 | 15,818 | -7.04(-3.51%) |
Sep 05, 2023 | 200.41 | 200.73 | 198.83 | 200.73 | 8,552 | +0.71(+0.36%) |
Sep 01, 2023 | 199.93 | 204.52 | 198.82 | 200.02 | 11,742 | +2.98(+1.51%) |
Aug 31, 2023 | 195.07 | 197.84 | 194.92 | 197.04 | 14,865 | +0.80(+0.41%) |
Aug 30, 2023 | 194.62 | 196.36 | 194.62 | 196.24 | 6,564 | -0.16(-0.08%) |
Aug 29, 2023 | 189.93 | 196.40 | 189.43 | 196.40 | 13,938 | +6.94(+3.67%) |
Aug 28, 2023 | 189.43 | 190.92 | 189.43 | 189.45 | 2,678 | +0.30(+0.16%) |
Aug 25, 2023 | 188.13 | 190.07 | 188.13 | 189.16 | 2,116 | +0.44(+0.23%) |
Aug 24, 2023 | 189.09 | 206.03 | 186.59 | 188.72 | 12,811 | +0.67(+0.36%) |
Aug 23, 2023 | 184.49 | 188.05 | 182.51 | 188.05 | 23,241 | +3.07(+1.66%) |
Aug 22, 2023 | 193.25 | 193.25 | 184.98 | 184.98 | 6,262 | -8.68(-4.48%) |
Aug 21, 2023 | 200.81 | 200.81 | 193.66 | 193.66 | 2,866 | -6.16(-3.08%) |
Aug 18, 2023 | 195.67 | 201.50 | 195.67 | 199.82 | 4,283 | +2.96(+1.50%) |
Aug 17, 2023 | 197.49 | 198.07 | 196.86 | 196.86 | 3,737 | -0.98(-0.49%) |
Aug 16, 2023 | 201.11 | 201.81 | 197.84 | 197.84 | 6,072 | -2.96(-1.47%) |
Aug 15, 2023 | 203.53 | 203.53 | 198.83 | 200.80 | 10,759 | -3.75(-1.83%) |
Aug 14, 2023 | 204.26 | 205.66 | 204.26 | 204.55 | 6,072 | -6.15(-2.92%) |
Aug 11, 2023 | 207.50 | 212.17 | 207.50 | 210.70 | 3,364 | -3.93(-1.83%) |
Aug 10, 2023 | 213.25 | 215.08 | 211.15 | 214.63 | 13,135 | -2.49(-1.15%) |
Aug 09, 2023 | 217.05 | 217.24 | 212.69 | 217.12 | 5,521 | +0.50(+0.23%) |
Aug 08, 2023 | 214.60 | 216.62 | 214.60 | 216.62 | 2,728 | -3.25(-1.48%) |
Aug 07, 2023 | 219.86 | 219.87 | 219.86 | 219.87 | 2,347 | -3.69(-1.65%) |
Aug 04, 2023 | 221.99 | 224.54 | 221.99 | 223.56 | 5,262 | +3.42(+1.55%) |
Aug 03, 2023 | 218.92 | 220.51 | 217.38 | 220.14 | 4,954 | +2.19(+1.00%) |
Aug 02, 2023 | 220.59 | 222.08 | 217.78 | 217.95 | 7,555 | -6.21(-2.77%) |