Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 164.15 | 165.95 | 164.09 | 164.95 | 1,952,280 | +1.90(+1.17%) |
Oct 30, 2023 | 159.15 | 163.41 | 158.14 | 163.05 | 2,220,675 | +4.76(+3.01%) |
Oct 27, 2023 | 161.35 | 161.35 | 157.52 | 158.29 | 1,449,243 | -3.72(-2.30%) |
Oct 26, 2023 | 163.21 | 164.88 | 161.72 | 162.02 | 2,002,095 | -0.27(-0.16%) |
Oct 25, 2023 | 156.37 | 162.57 | 155.87 | 162.28 | 2,115,400 | +6.71(+4.31%) |
Oct 24, 2023 | 157.28 | 158.85 | 154.99 | 155.57 | 2,234,962 | -1.25(-0.80%) |
Oct 23, 2023 | 158.76 | 158.76 | 156.51 | 156.83 | 1,526,215 | -2.36(-1.49%) |
Oct 20, 2023 | 162.18 | 162.18 | 158.92 | 159.19 | 1,562,998 | -2.31(-1.43%) |
Oct 19, 2023 | 165.46 | 166.98 | 160.96 | 161.50 | 1,805,738 | -4.11(-2.48%) |
Oct 18, 2023 | 167.23 | 170.89 | 165.50 | 165.61 | 2,356,520 | -1.23(-0.74%) |
Oct 17, 2023 | 165.81 | 167.22 | 165.24 | 166.84 | 1,695,584 | +1.69(+1.02%) |
Oct 16, 2023 | 162.72 | 165.49 | 162.56 | 165.16 | 1,619,978 | +3.39(+2.09%) |
Oct 13, 2023 | 159.57 | 161.87 | 158.66 | 161.77 | 1,572,230 | +3.43(+2.16%) |
Oct 12, 2023 | 160.39 | 160.39 | 157.57 | 158.34 | 897,005 | -1.66(-1.03%) |
Oct 11, 2023 | 159.79 | 160.50 | 158.70 | 160.00 | 919,360 | +0.18(+0.11%) |
Oct 10, 2023 | 160.98 | 161.28 | 158.46 | 159.82 | 1,193,596 | -1.02(-0.63%) |
Oct 09, 2023 | 160.01 | 161.34 | 159.45 | 160.84 | 829,258 | +0.31(+0.19%) |
Oct 06, 2023 | 161.58 | 161.83 | 160.36 | 160.53 | 1,374,829 | -0.92(-0.57%) |
Oct 05, 2023 | 159.87 | 162.44 | 159.61 | 161.45 | 1,336,561 | +1.36(+0.85%) |
Oct 04, 2023 | 158.43 | 160.17 | 157.67 | 160.09 | 1,377,646 | +1.56(+0.98%) |
Oct 03, 2023 | 159.33 | 160.11 | 158.14 | 158.53 | 1,259,449 | -1.33(-0.83%) |
Oct 02, 2023 | 160.67 | 160.84 | 158.65 | 159.86 | 1,137,880 | -1.02(-0.64%) |
Sep 29, 2023 | 165.24 | 165.24 | 160.24 | 160.88 | 1,471,271 | -4.25(-2.57%) |
Sep 28, 2023 | 165.92 | 166.50 | 164.16 | 165.13 | 1,191,321 | -0.29(-0.18%) |
Sep 27, 2023 | 165.40 | 166.12 | 163.91 | 165.43 | 1,894,158 | -0.04(-0.02%) |
Sep 26, 2023 | 164.80 | 166.34 | 164.16 | 165.47 | 1,025,282 | +0.12(+0.07%) |
Sep 25, 2023 | 163.92 | 165.53 | 164.88 | 165.35 | 619,852 | +0.00(+0.00%) |
Sep 22, 2023 | 166.26 | 166.87 | 165.25 | 165.35 | 948,065 | -0.76(-0.46%) |
Sep 21, 2023 | 166.55 | 167.77 | 165.78 | 166.11 | 1,413,631 | -0.33(-0.20%) |
Sep 20, 2023 | 165.18 | 167.37 | 164.70 | 166.43 | 1,370,594 | +1.72(+1.05%) |
Sep 19, 2023 | 164.85 | 165.43 | 163.83 | 164.71 | 1,238,672 | +0.33(+0.20%) |
Sep 18, 2023 | 162.50 | 164.96 | 161.42 | 164.37 | 1,263,554 | +2.02(+1.24%) |
Sep 15, 2023 | 163.25 | 163.53 | 161.76 | 162.35 | 2,308,337 | -1.14(-0.70%) |
Sep 14, 2023 | 162.37 | 163.56 | 161.82 | 163.50 | 1,247,388 | +2.79(+1.73%) |
Sep 13, 2023 | 161.13 | 161.17 | 159.35 | 160.71 | 1,532,194 | +0.35(+0.22%) |
Sep 12, 2023 | 159.02 | 161.25 | 158.58 | 160.35 | 821,288 | +1.62(+1.02%) |
Sep 11, 2023 | 157.72 | 159.80 | 157.57 | 158.74 | 824,398 | +1.22(+0.78%) |
Sep 08, 2023 | 158.59 | 158.94 | 156.85 | 157.52 | 894,555 | -0.77(-0.49%) |
Sep 07, 2023 | 157.87 | 159.52 | 157.79 | 158.28 | 960,456 | +1.04(+0.66%) |
Sep 06, 2023 | 156.54 | 158.34 | 156.15 | 157.24 | 1,122,433 | +0.22(+0.14%) |
Sep 05, 2023 | 158.89 | 159.26 | 157.00 | 157.02 | 881,798 | -1.87(-1.18%) |
Sep 01, 2023 | 158.97 | 159.98 | 158.52 | 158.89 | 740,429 | +1.05(+0.66%) |
Aug 31, 2023 | 158.32 | 158.58 | 157.43 | 157.85 | 1,467,688 | -0.09(-0.06%) |
Aug 30, 2023 | 157.96 | 158.91 | 157.21 | 157.94 | 842,784 | +0.04(+0.02%) |
Aug 29, 2023 | 157.94 | 157.94 | 156.18 | 157.90 | 712,158 | +0.44(+0.28%) |
Aug 28, 2023 | 158.26 | 158.95 | 156.57 | 157.46 | 694,941 | -0.79(-0.50%) |
Aug 25, 2023 | 158.88 | 159.49 | 157.50 | 158.25 | 827,763 | -0.20(-0.12%) |
Aug 24, 2023 | 157.35 | 159.78 | 157.08 | 158.44 | 820,389 | +0.89(+0.57%) |
Aug 23, 2023 | 157.00 | 157.69 | 156.76 | 157.55 | 965,247 | +0.97(+0.62%) |
Aug 22, 2023 | 157.79 | 158.74 | 156.28 | 156.58 | 1,095,630 | -1.62(-1.03%) |
Aug 21, 2023 | 158.98 | 159.68 | 156.71 | 158.21 | 1,401,723 | -0.85(-0.54%) |
Aug 18, 2023 | 159.83 | 160.42 | 158.84 | 159.06 | 958,487 | -0.92(-0.58%) |
Aug 17, 2023 | 162.68 | 163.12 | 159.70 | 159.98 | 1,056,494 | -1.92(-1.19%) |
Aug 16, 2023 | 160.33 | 163.53 | 160.11 | 161.90 | 1,031,653 | +1.85(+1.16%) |
Aug 15, 2023 | 161.53 | 162.25 | 159.73 | 160.05 | 914,375 | -2.73(-1.68%) |
Aug 14, 2023 | 163.26 | 163.50 | 161.93 | 162.78 | 893,117 | -0.58(-0.35%) |
Aug 11, 2023 | 162.91 | 163.59 | 162.34 | 163.36 | 909,193 | -0.08(-0.05%) |
Aug 10, 2023 | 163.92 | 165.46 | 163.00 | 163.44 | 1,671,847 | -0.34(-0.21%) |
Aug 09, 2023 | 163.92 | 165.26 | 163.12 | 163.78 | 1,309,089 | -0.58(-0.35%) |
Aug 08, 2023 | 165.53 | 165.53 | 163.44 | 164.36 | 1,154,554 | -2.19(-1.32%) |
Aug 07, 2023 | 166.52 | 168.06 | 166.00 | 166.55 | 1,136,580 | +1.44(+0.87%) |
Aug 04, 2023 | 165.58 | 167.55 | 164.47 | 165.11 | 1,778,114 | -0.73(-0.44%) |
Aug 03, 2023 | 167.54 | 167.99 | 165.76 | 165.84 | 1,699,609 | -1.66(-0.99%) |
Aug 02, 2023 | 168.34 | 169.07 | 166.74 | 167.51 | 1,405,934 | -1.18(-0.70%) |