Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 167.62 | 169.19 | 167.44 | 168.57 | 493,824 | +1.16(+0.69%) |
Oct 30, 2023 | 166.10 | 168.30 | 165.81 | 167.42 | 429,101 | +2.06(+1.25%) |
Oct 27, 2023 | 167.06 | 167.06 | 164.71 | 165.35 | 346,871 | -1.93(-1.15%) |
Oct 26, 2023 | 168.13 | 170.48 | 167.24 | 167.28 | 384,821 | -0.65(-0.39%) |
Oct 25, 2023 | 169.85 | 170.63 | 167.73 | 167.93 | 391,496 | -2.83(-1.65%) |
Oct 24, 2023 | 171.00 | 172.45 | 169.32 | 170.76 | 330,356 | +0.19(+0.11%) |
Oct 23, 2023 | 171.32 | 172.90 | 170.48 | 170.57 | 374,969 | -0.52(-0.31%) |
Oct 20, 2023 | 174.08 | 174.33 | 170.94 | 171.09 | 444,593 | -2.68(-1.54%) |
Oct 19, 2023 | 175.13 | 176.34 | 173.41 | 173.77 | 332,528 | -1.72(-0.98%) |
Oct 18, 2023 | 178.40 | 179.66 | 175.20 | 175.49 | 361,006 | -3.43(-1.92%) |
Oct 17, 2023 | 177.71 | 179.82 | 177.56 | 178.92 | 467,732 | +1.49(+0.84%) |
Oct 16, 2023 | 176.52 | 178.49 | 175.26 | 177.43 | 429,701 | +1.90(+1.08%) |
Oct 13, 2023 | 179.37 | 179.43 | 174.55 | 175.53 | 724,426 | -3.50(-1.95%) |
Oct 12, 2023 | 180.52 | 180.60 | 177.82 | 179.03 | 325,204 | -1.16(-0.64%) |
Oct 11, 2023 | 179.76 | 180.30 | 178.35 | 180.18 | 356,485 | +0.91(+0.51%) |
Oct 10, 2023 | 179.49 | 180.72 | 178.44 | 179.27 | 532,556 | -0.43(-0.24%) |
Oct 09, 2023 | 177.17 | 179.74 | 177.17 | 179.70 | 343,024 | +2.18(+1.23%) |
Oct 06, 2023 | 176.31 | 178.17 | 175.55 | 177.51 | 757,380 | +0.37(+0.21%) |
Oct 05, 2023 | 176.55 | 177.53 | 175.31 | 177.15 | 376,092 | -0.13(-0.07%) |
Oct 04, 2023 | 173.95 | 177.41 | 173.92 | 177.28 | 441,701 | +3.67(+2.12%) |
Oct 03, 2023 | 174.67 | 175.57 | 173.29 | 173.60 | 588,733 | -1.25(-0.71%) |
Oct 02, 2023 | 176.69 | 177.23 | 174.30 | 174.85 | 722,930 | -2.03(-1.15%) |
Sep 29, 2023 | 179.58 | 180.15 | 176.53 | 176.88 | 678,248 | -1.93(-1.08%) |
Sep 28, 2023 | 178.76 | 179.42 | 178.09 | 178.81 | 584,818 | -0.22(-0.12%) |
Sep 27, 2023 | 180.18 | 180.31 | 177.81 | 179.03 | 600,822 | -0.84(-0.47%) |
Sep 26, 2023 | 182.06 | 182.56 | 179.68 | 179.87 | 431,327 | -2.98(-1.63%) |
Sep 25, 2023 | 181.78 | 183.13 | 182.42 | 182.85 | 346,572 | +0.83(+0.46%) |
Sep 22, 2023 | 181.12 | 183.54 | 180.47 | 182.02 | 419,077 | +0.74(+0.41%) |
Sep 21, 2023 | 181.96 | 182.94 | 181.10 | 181.28 | 533,130 | -0.98(-0.54%) |
Sep 20, 2023 | 183.91 | 185.40 | 181.91 | 182.26 | 533,938 | -1.25(-0.68%) |
Sep 19, 2023 | 182.55 | 183.70 | 181.75 | 183.51 | 346,329 | +0.79(+0.43%) |
Sep 18, 2023 | 183.06 | 183.72 | 181.69 | 182.72 | 408,258 | -0.18(-0.10%) |
Sep 15, 2023 | 185.32 | 185.35 | 182.02 | 182.90 | 1,044,495 | -2.85(-1.54%) |
Sep 14, 2023 | 185.91 | 186.72 | 185.01 | 185.75 | 384,865 | +0.68(+0.37%) |
Sep 13, 2023 | 185.84 | 186.60 | 183.95 | 185.07 | 411,067 | -0.65(-0.35%) |
Sep 12, 2023 | 185.30 | 186.37 | 184.56 | 185.72 | 311,684 | -0.20(-0.11%) |
Sep 11, 2023 | 184.77 | 185.98 | 184.23 | 185.92 | 450,030 | +1.25(+0.68%) |
Sep 08, 2023 | 184.53 | 185.99 | 183.79 | 184.67 | 361,210 | +0.59(+0.32%) |
Sep 07, 2023 | 182.65 | 184.33 | 182.42 | 184.08 | 300,107 | +1.81(+0.99%) |
Sep 06, 2023 | 184.54 | 185.04 | 181.76 | 182.27 | 501,278 | -2.36(-1.28%) |
Sep 05, 2023 | 184.80 | 185.70 | 183.56 | 184.63 | 455,340 | -0.05(-0.03%) |
Sep 01, 2023 | 183.90 | 184.78 | 183.46 | 184.68 | 298,662 | +1.50(+0.82%) |
Aug 31, 2023 | 183.92 | 184.49 | 182.58 | 183.17 | 648,009 | -0.61(-0.33%) |
Aug 30, 2023 | 183.60 | 184.44 | 182.70 | 183.78 | 433,899 | +0.58(+0.32%) |
Aug 29, 2023 | 183.48 | 183.57 | 182.47 | 183.20 | 402,533 | +0.19(+0.10%) |
Aug 28, 2023 | 181.29 | 183.50 | 181.05 | 183.02 | 451,363 | +2.32(+1.29%) |
Aug 25, 2023 | 180.38 | 181.87 | 178.94 | 180.69 | 549,449 | +1.16(+0.65%) |
Aug 24, 2023 | 180.01 | 180.76 | 177.60 | 179.53 | 1,036,180 | +0.01(+0.01%) |
Aug 23, 2023 | 175.34 | 179.68 | 174.95 | 179.52 | 944,879 | +4.62(+2.64%) |
Aug 22, 2023 | 175.17 | 176.81 | 174.71 | 174.90 | 584,186 | -0.13(-0.07%) |
Aug 21, 2023 | 175.50 | 177.22 | 174.40 | 175.03 | 1,079,633 | -1.05(-0.60%) |
Aug 18, 2023 | 175.40 | 177.21 | 175.11 | 176.08 | 804,444 | +0.41(+0.24%) |
Aug 17, 2023 | 178.69 | 179.22 | 175.65 | 175.67 | 723,183 | -2.72(-1.53%) |
Aug 16, 2023 | 177.90 | 179.49 | 177.35 | 178.39 | 579,102 | +0.49(+0.28%) |
Aug 15, 2023 | 178.74 | 179.25 | 177.56 | 177.90 | 672,507 | -1.94(-1.08%) |
Aug 14, 2023 | 178.50 | 181.10 | 178.50 | 179.84 | 459,163 | +0.91(+0.51%) |
Aug 11, 2023 | 176.01 | 179.36 | 176.01 | 178.93 | 523,405 | +2.50(+1.42%) |
Aug 10, 2023 | 175.89 | 178.87 | 175.54 | 176.44 | 747,607 | +0.77(+0.44%) |
Aug 09, 2023 | 174.29 | 177.49 | 174.29 | 175.67 | 635,031 | +1.69(+0.97%) |
Aug 08, 2023 | 168.59 | 174.11 | 167.32 | 173.98 | 1,043,733 | +10.54(+6.45%) |
Aug 07, 2023 | 163.30 | 164.38 | 162.56 | 163.44 | 479,677 | +0.42(+0.26%) |
Aug 04, 2023 | 163.47 | 164.81 | 162.80 | 163.02 | 431,474 | -0.18(-0.11%) |
Aug 03, 2023 | 163.68 | 164.11 | 162.29 | 163.19 | 398,842 | -0.78(-0.47%) |
Aug 02, 2023 | 163.92 | 165.02 | 163.04 | 163.97 | 467,279 | -1.50(-0.91%) |