Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 168.30 | 169.88 | 168.12 | 169.26 | 491,810 | +1.16(+0.69%) |
Oct 30, 2023 | 166.78 | 168.99 | 166.49 | 168.10 | 427,352 | +2.07(+1.25%) |
Oct 27, 2023 | 167.75 | 167.75 | 165.39 | 166.03 | 345,457 | -1.94(-1.15%) |
Oct 26, 2023 | 168.82 | 171.18 | 167.92 | 167.97 | 383,252 | -0.65(-0.39%) |
Oct 25, 2023 | 170.54 | 171.33 | 168.42 | 168.62 | 389,900 | -2.84(-1.65%) |
Oct 24, 2023 | 171.70 | 173.15 | 170.02 | 171.46 | 329,010 | +0.19(+0.11%) |
Oct 23, 2023 | 172.02 | 173.61 | 171.18 | 171.27 | 373,440 | -0.53(-0.31%) |
Oct 20, 2023 | 174.79 | 175.05 | 171.63 | 171.79 | 442,780 | -2.69(-1.54%) |
Oct 19, 2023 | 175.85 | 177.06 | 174.12 | 174.48 | 331,172 | -1.73(-0.98%) |
Oct 18, 2023 | 179.13 | 180.39 | 175.92 | 176.21 | 359,534 | -3.44(-1.92%) |
Oct 17, 2023 | 178.44 | 180.55 | 178.29 | 179.65 | 465,825 | +1.50(+0.84%) |
Oct 16, 2023 | 177.24 | 179.22 | 175.98 | 178.15 | 427,949 | +1.90(+1.08%) |
Oct 13, 2023 | 180.11 | 180.16 | 175.26 | 176.25 | 721,472 | -3.51(-1.95%) |
Oct 12, 2023 | 181.26 | 181.34 | 178.55 | 179.76 | 323,878 | -1.16(-0.64%) |
Oct 11, 2023 | 180.49 | 181.04 | 179.08 | 180.92 | 355,031 | +0.91(+0.51%) |
Oct 10, 2023 | 180.22 | 181.46 | 179.17 | 180.01 | 530,384 | -0.43(-0.24%) |
Oct 09, 2023 | 177.89 | 180.47 | 177.89 | 180.43 | 341,625 | +2.19(+1.23%) |
Oct 06, 2023 | 177.03 | 178.90 | 176.27 | 178.24 | 754,292 | +0.37(+0.21%) |
Oct 05, 2023 | 177.27 | 178.26 | 176.02 | 177.87 | 374,559 | -0.13(-0.07%) |
Oct 04, 2023 | 174.66 | 178.13 | 174.63 | 178.00 | 439,900 | +3.69(+2.12%) |
Oct 03, 2023 | 175.38 | 176.29 | 174.00 | 174.31 | 586,332 | -1.25(-0.71%) |
Oct 02, 2023 | 177.42 | 177.95 | 175.02 | 175.56 | 719,982 | -2.04(-1.15%) |
Sep 29, 2023 | 180.31 | 180.89 | 177.25 | 177.61 | 675,482 | -1.93(-1.08%) |
Sep 28, 2023 | 179.49 | 180.16 | 178.82 | 179.54 | 582,433 | -0.22(-0.12%) |
Sep 27, 2023 | 180.92 | 181.05 | 178.54 | 179.76 | 598,373 | -0.84(-0.47%) |
Sep 26, 2023 | 182.80 | 183.31 | 180.41 | 180.60 | 429,568 | -3.00(-1.63%) |
Sep 25, 2023 | 182.53 | 183.88 | 183.17 | 183.60 | 345,159 | +0.83(+0.46%) |
Sep 22, 2023 | 181.86 | 184.30 | 181.21 | 182.76 | 417,368 | +0.74(+0.41%) |
Sep 21, 2023 | 182.71 | 183.69 | 181.84 | 182.02 | 530,956 | -0.98(-0.54%) |
Sep 20, 2023 | 184.66 | 186.16 | 182.66 | 183.00 | 531,761 | -1.26(-0.68%) |
Sep 19, 2023 | 183.30 | 184.45 | 182.49 | 184.26 | 344,917 | +0.79(+0.43%) |
Sep 18, 2023 | 183.81 | 184.47 | 182.44 | 183.47 | 406,593 | -0.18(-0.10%) |
Sep 15, 2023 | 186.08 | 186.11 | 182.76 | 183.65 | 1,040,237 | -2.87(-1.54%) |
Sep 14, 2023 | 186.67 | 187.49 | 185.76 | 186.51 | 383,296 | +0.69(+0.37%) |
Sep 13, 2023 | 186.60 | 187.36 | 184.70 | 185.83 | 409,391 | -0.65(-0.35%) |
Sep 12, 2023 | 186.06 | 187.13 | 185.31 | 186.48 | 310,413 | -0.20(-0.11%) |
Sep 11, 2023 | 185.52 | 186.74 | 184.98 | 186.68 | 448,195 | +1.25(+0.68%) |
Sep 08, 2023 | 185.29 | 186.75 | 184.55 | 185.42 | 359,738 | +0.59(+0.32%) |
Sep 07, 2023 | 183.40 | 185.09 | 183.16 | 184.83 | 298,883 | +1.82(+0.99%) |
Sep 06, 2023 | 185.30 | 185.80 | 182.50 | 183.01 | 499,234 | -2.37(-1.28%) |
Sep 05, 2023 | 185.55 | 186.46 | 184.31 | 185.38 | 453,483 | -0.05(-0.03%) |
Sep 01, 2023 | 184.65 | 185.53 | 184.21 | 185.43 | 297,445 | +1.51(+0.82%) |
Aug 31, 2023 | 184.67 | 185.25 | 183.33 | 183.92 | 645,367 | -0.61(-0.33%) |
Aug 30, 2023 | 184.35 | 185.20 | 183.44 | 184.53 | 432,130 | +0.58(+0.32%) |
Aug 29, 2023 | 184.23 | 184.32 | 183.22 | 183.95 | 400,892 | +0.19(+0.10%) |
Aug 28, 2023 | 182.04 | 184.25 | 181.79 | 183.76 | 449,522 | +2.33(+1.28%) |
Aug 25, 2023 | 181.12 | 182.61 | 179.68 | 181.43 | 547,209 | +1.16(+0.65%) |
Aug 24, 2023 | 180.74 | 181.50 | 178.32 | 180.27 | 1,031,955 | +0.01(+0.01%) |
Aug 23, 2023 | 176.06 | 180.42 | 175.67 | 180.26 | 941,027 | +4.64(+2.64%) |
Aug 22, 2023 | 175.88 | 177.53 | 175.43 | 175.62 | 581,804 | -0.13(-0.07%) |
Aug 21, 2023 | 176.22 | 177.95 | 175.11 | 175.75 | 1,075,231 | -1.06(-0.60%) |
Aug 18, 2023 | 176.12 | 177.94 | 175.82 | 176.80 | 801,164 | +0.41(+0.24%) |
Aug 17, 2023 | 179.42 | 179.95 | 176.37 | 176.39 | 720,234 | -2.74(-1.53%) |
Aug 16, 2023 | 178.63 | 180.23 | 178.08 | 179.12 | 576,741 | +0.49(+0.28%) |
Aug 15, 2023 | 179.47 | 179.98 | 178.29 | 178.63 | 669,765 | -1.95(-1.08%) |
Aug 14, 2023 | 179.23 | 181.84 | 179.23 | 180.57 | 457,291 | +0.91(+0.51%) |
Aug 11, 2023 | 176.73 | 180.09 | 176.73 | 179.67 | 521,270 | +2.51(+1.42%) |
Aug 10, 2023 | 176.61 | 179.61 | 176.25 | 177.16 | 744,559 | +0.77(+0.44%) |
Aug 09, 2023 | 175.00 | 178.21 | 175.00 | 176.39 | 632,442 | +1.70(+0.97%) |
Aug 08, 2023 | 169.28 | 174.83 | 168.01 | 174.69 | 1,039,478 | +10.58(+6.45%) |
Aug 07, 2023 | 163.97 | 165.06 | 163.22 | 164.11 | 477,722 | +0.42(+0.26%) |
Aug 04, 2023 | 164.14 | 165.48 | 163.47 | 163.69 | 429,715 | -0.18(-0.11%) |
Aug 03, 2023 | 164.35 | 164.78 | 162.96 | 163.86 | 397,216 | -0.78(-0.47%) |
Aug 02, 2023 | 164.59 | 165.70 | 163.70 | 164.64 | 465,374 | -1.51(-0.91%) |