Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 163.03 | 165.57 | 161.39 | 164.76 | 1,566,417 | +2.09(+1.28%) |
Oct 30, 2023 | 161.20 | 164.27 | 159.75 | 162.67 | 1,959,240 | +3.32(+2.08%) |
Oct 27, 2023 | 158.59 | 162.06 | 158.10 | 159.35 | 1,971,378 | +0.97(+0.61%) |
Oct 26, 2023 | 162.75 | 165.35 | 155.00 | 158.38 | 3,004,327 | -3.44(-2.13%) |
Oct 25, 2023 | 169.94 | 170.50 | 160.05 | 161.82 | 4,657,212 | -8.81(-5.16%) |
Oct 24, 2023 | 163.98 | 173.45 | 163.00 | 170.63 | 7,498,940 | +16.02(+10.36%) |
Oct 23, 2023 | 146.06 | 155.83 | 145.79 | 154.61 | 3,271,210 | +4.69(+3.13%) |
Oct 20, 2023 | 149.30 | 151.45 | 145.76 | 149.92 | 1,941,981 | -0.05(-0.03%) |
Oct 19, 2023 | 152.61 | 154.53 | 149.56 | 149.97 | 1,678,047 | +1.05(+0.71%) |
Oct 18, 2023 | 156.00 | 156.18 | 148.66 | 148.92 | 1,734,198 | -8.41(-5.35%) |
Oct 17, 2023 | 157.45 | 159.36 | 156.57 | 157.33 | 1,048,342 | -0.79(-0.50%) |
Oct 16, 2023 | 153.52 | 158.26 | 152.79 | 158.12 | 1,395,984 | +4.56(+2.97%) |
Oct 13, 2023 | 156.86 | 157.69 | 152.90 | 153.56 | 1,759,043 | -4.56(-2.88%) |
Oct 12, 2023 | 159.52 | 162.46 | 156.02 | 158.12 | 1,992,166 | +1.55(+0.99%) |
Oct 11, 2023 | 157.42 | 159.74 | 153.31 | 156.57 | 1,530,717 | -1.03(-0.65%) |
Oct 10, 2023 | 156.21 | 160.15 | 155.22 | 157.60 | 1,601,365 | +1.15(+0.74%) |
Oct 09, 2023 | 155.84 | 157.83 | 153.16 | 156.45 | 1,411,985 | -4.08(-2.54%) |
Oct 06, 2023 | 155.64 | 161.38 | 154.83 | 160.53 | 1,156,457 | +3.22(+2.05%) |
Oct 05, 2023 | 158.73 | 159.57 | 154.62 | 157.31 | 1,299,550 | -2.27(-1.42%) |
Oct 04, 2023 | 154.21 | 159.98 | 154.12 | 159.58 | 1,432,266 | +5.07(+3.28%) |
Oct 03, 2023 | 157.44 | 159.56 | 152.32 | 154.51 | 1,226,231 | -3.60(-2.28%) |
Oct 02, 2023 | 155.29 | 159.61 | 154.69 | 158.11 | 999,127 | +3.47(+2.24%) |
Sep 29, 2023 | 157.35 | 158.90 | 154.52 | 154.64 | 1,477,557 | +1.11(+0.72%) |
Sep 28, 2023 | 150.80 | 154.55 | 147.86 | 153.53 | 995,391 | -0.22(-0.14%) |
Sep 27, 2023 | 153.33 | 155.48 | 152.05 | 153.75 | 703,759 | +1.39(+0.91%) |
Sep 26, 2023 | 154.02 | 157.00 | 151.28 | 152.36 | 1,327,355 | -3.16(-2.03%) |
Sep 25, 2023 | 155.67 | 156.35 | 155.21 | 155.52 | 1,437,005 | -0.83(-0.53%) |
Sep 22, 2023 | 156.38 | 159.55 | 155.93 | 156.35 | 1,206,012 | +2.29(+1.49%) |
Sep 21, 2023 | 158.52 | 158.79 | 153.69 | 154.06 | 1,610,844 | -6.71(-4.17%) |
Sep 20, 2023 | 163.03 | 167.74 | 160.71 | 160.77 | 1,707,630 | +0.60(+0.37%) |
Sep 19, 2023 | 158.50 | 160.90 | 156.28 | 160.17 | 1,282,263 | +0.93(+0.58%) |
Sep 18, 2023 | 157.36 | 160.20 | 155.54 | 159.24 | 1,208,837 | +0.66(+0.42%) |
Sep 15, 2023 | 156.68 | 158.66 | 153.91 | 158.58 | 1,497,776 | +1.43(+0.91%) |
Sep 14, 2023 | 155.29 | 158.80 | 154.65 | 157.15 | 1,491,613 | +1.66(+1.07%) |
Sep 13, 2023 | 153.14 | 155.57 | 151.11 | 155.49 | 1,249,536 | +0.84(+0.54%) |
Sep 12, 2023 | 156.65 | 158.27 | 154.02 | 154.65 | 1,059,704 | -3.01(-1.91%) |
Sep 11, 2023 | 155.99 | 158.07 | 154.81 | 157.66 | 1,101,615 | +2.19(+1.41%) |
Sep 08, 2023 | 159.83 | 161.19 | 154.40 | 155.47 | 1,713,576 | -4.63(-2.89%) |
Sep 07, 2023 | 158.57 | 161.95 | 157.79 | 160.10 | 1,892,679 | -0.37(-0.23%) |
Sep 06, 2023 | 161.90 | 163.65 | 159.06 | 160.47 | 2,066,470 | +1.15(+0.72%) |
Sep 05, 2023 | 156.03 | 160.84 | 154.87 | 159.32 | 1,710,400 | +1.76(+1.12%) |
Sep 01, 2023 | 155.56 | 158.51 | 155.20 | 157.56 | 1,454,548 | +3.59(+2.33%) |
Aug 31, 2023 | 149.95 | 154.92 | 149.82 | 153.97 | 2,304,942 | +4.52(+3.02%) |
Aug 30, 2023 | 144.64 | 149.60 | 144.40 | 149.45 | 1,624,656 | +4.94(+3.42%) |
Aug 29, 2023 | 140.61 | 144.80 | 140.50 | 144.51 | 1,045,838 | +3.25(+2.30%) |
Aug 28, 2023 | 138.89 | 142.15 | 138.26 | 141.26 | 1,530,502 | +4.04(+2.94%) |
Aug 25, 2023 | 138.81 | 138.81 | 133.69 | 137.22 | 1,360,642 | +1.46(+1.08%) |
Aug 24, 2023 | 139.18 | 140.32 | 135.26 | 135.76 | 1,415,751 | -2.48(-1.79%) |
Aug 23, 2023 | 133.22 | 139.01 | 133.11 | 138.24 | 1,629,233 | +4.80(+3.60%) |
Aug 22, 2023 | 133.00 | 134.03 | 131.04 | 133.44 | 871,004 | +0.95(+0.72%) |
Aug 21, 2023 | 131.92 | 132.97 | 130.00 | 132.49 | 1,234,717 | +0.62(+0.47%) |
Aug 18, 2023 | 129.90 | 132.47 | 129.23 | 131.87 | 1,593,671 | +0.30(+0.23%) |
Aug 17, 2023 | 134.35 | 134.85 | 131.19 | 131.57 | 1,128,690 | -2.78(-2.07%) |
Aug 16, 2023 | 132.60 | 136.14 | 132.28 | 134.35 | 1,584,641 | +0.92(+0.69%) |
Aug 15, 2023 | 138.38 | 138.58 | 133.27 | 133.43 | 2,125,320 | -5.95(-4.27%) |
Aug 14, 2023 | 137.30 | 139.66 | 135.34 | 139.38 | 1,943,511 | +0.70(+0.50%) |
Aug 11, 2023 | 136.39 | 139.19 | 135.90 | 138.68 | 1,578,499 | +2.25(+1.65%) |
Aug 10, 2023 | 140.34 | 140.70 | 135.22 | 136.43 | 2,643,151 | -2.66(-1.91%) |
Aug 09, 2023 | 138.47 | 140.18 | 137.42 | 139.09 | 1,671,120 | +0.72(+0.52%) |
Aug 08, 2023 | 141.14 | 141.42 | 137.22 | 138.37 | 2,483,204 | -3.62(-2.55%) |
Aug 07, 2023 | 145.10 | 145.10 | 141.10 | 141.99 | 1,645,724 | -2.13(-1.48%) |
Aug 04, 2023 | 145.27 | 146.50 | 143.04 | 144.12 | 1,456,966 | -1.30(-0.89%) |
Aug 03, 2023 | 144.57 | 147.42 | 143.74 | 145.42 | 1,683,445 | -1.09(-0.74%) |
Aug 02, 2023 | 149.21 | 150.19 | 143.84 | 146.51 | 2,164,722 | -4.33(-2.87%) |