Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 172.08 | 173.25 | 171.64 | 173.21 | 338,235 | +3.74(+2.21%) |
Oct 30, 2023 | 170.33 | 170.98 | 168.57 | 169.47 | 254,845 | -1.39(-0.82%) |
Oct 27, 2023 | 173.37 | 173.51 | 170.32 | 170.86 | 286,558 | +1.19(+0.70%) |
Oct 26, 2023 | 171.01 | 171.60 | 169.44 | 169.68 | 217,391 | -3.53(-2.04%) |
Oct 25, 2023 | 174.25 | 174.89 | 173.07 | 173.21 | 240,629 | +1.05(+0.61%) |
Oct 24, 2023 | 171.27 | 172.53 | 171.26 | 172.16 | 187,363 | +0.31(+0.18%) |
Oct 23, 2023 | 171.10 | 173.08 | 170.53 | 171.85 | 183,959 | +0.33(+0.19%) |
Oct 20, 2023 | 172.56 | 172.83 | 171.28 | 171.52 | 199,027 | -1.21(-0.70%) |
Oct 19, 2023 | 174.63 | 174.89 | 172.47 | 172.73 | 316,708 | -1.27(-0.73%) |
Oct 18, 2023 | 175.15 | 175.75 | 173.67 | 174.00 | 255,106 | -2.22(-1.26%) |
Oct 17, 2023 | 175.81 | 177.65 | 175.62 | 176.21 | 567,798 | -0.87(-0.49%) |
Oct 16, 2023 | 176.18 | 177.59 | 176.18 | 177.08 | 199,988 | +1.40(+0.80%) |
Oct 13, 2023 | 177.11 | 177.45 | 175.07 | 175.68 | 276,654 | -3.88(-2.16%) |
Oct 12, 2023 | 180.52 | 180.90 | 178.44 | 179.55 | 347,993 | +3.53(+2.01%) |
Oct 11, 2023 | 176.37 | 176.56 | 175.00 | 176.02 | 148,423 | +0.87(+0.50%) |
Oct 10, 2023 | 174.51 | 175.51 | 174.02 | 175.15 | 243,248 | +3.00(+1.74%) |
Oct 09, 2023 | 170.56 | 172.21 | 170.03 | 172.16 | 139,724 | +0.93(+0.54%) |
Oct 06, 2023 | 170.70 | 171.74 | 167.99 | 171.23 | 390,061 | +0.14(+0.08%) |
Oct 05, 2023 | 171.86 | 172.39 | 170.22 | 171.09 | 491,470 | +3.55(+2.12%) |
Oct 04, 2023 | 165.28 | 168.27 | 165.04 | 167.54 | 871,379 | -4.15(-2.42%) |
Oct 03, 2023 | 171.37 | 172.46 | 170.87 | 171.69 | 452,582 | -4.76(-2.70%) |
Oct 02, 2023 | 177.28 | 177.57 | 175.59 | 176.45 | 238,846 | -1.28(-0.72%) |
Sep 29, 2023 | 178.50 | 179.11 | 177.24 | 177.72 | 224,782 | -2.64(-1.46%) |
Sep 28, 2023 | 178.50 | 180.81 | 177.80 | 180.36 | 281,277 | +2.01(+1.13%) |
Sep 27, 2023 | 179.20 | 180.34 | 177.16 | 178.35 | 407,603 | +1.85(+1.05%) |
Sep 26, 2023 | 177.20 | 178.66 | 176.12 | 176.51 | 462,282 | -4.24(-2.35%) |
Sep 25, 2023 | 180.91 | 180.80 | 180.28 | 180.75 | 356,433 | -2.21(-1.21%) |
Sep 22, 2023 | 184.27 | 184.96 | 182.81 | 182.96 | 405,499 | +0.78(+0.43%) |
Sep 21, 2023 | 183.05 | 183.17 | 181.73 | 182.18 | 335,693 | -2.40(-1.30%) |
Sep 20, 2023 | 185.94 | 188.26 | 184.34 | 184.57 | 488,662 | -6.15(-3.23%) |
Sep 19, 2023 | 190.16 | 191.32 | 189.81 | 190.72 | 479,351 | +5.95(+3.22%) |
Sep 18, 2023 | 184.49 | 184.87 | 183.59 | 184.78 | 216,200 | -0.24(-0.13%) |
Sep 15, 2023 | 186.45 | 186.64 | 184.77 | 185.01 | 402,587 | +1.19(+0.65%) |
Sep 14, 2023 | 182.37 | 183.89 | 182.12 | 183.82 | 368,511 | +3.91(+2.17%) |
Sep 13, 2023 | 179.69 | 180.27 | 179.32 | 179.91 | 270,407 | +2.64(+1.49%) |
Sep 12, 2023 | 176.24 | 177.83 | 176.02 | 177.27 | 272,975 | +2.55(+1.46%) |
Sep 11, 2023 | 173.99 | 175.16 | 173.79 | 174.72 | 241,187 | +1.51(+0.87%) |
Sep 08, 2023 | 172.52 | 173.60 | 172.52 | 173.21 | 162,479 | -1.70(-0.97%) |
Sep 07, 2023 | 174.40 | 175.22 | 173.86 | 174.91 | 266,618 | +0.04(+0.02%) |
Sep 06, 2023 | 175.73 | 175.90 | 174.19 | 174.87 | 384,262 | +3.38(+1.97%) |
Sep 05, 2023 | 171.18 | 171.95 | 170.76 | 171.49 | 318,702 | +2.77(+1.64%) |
Sep 01, 2023 | 170.06 | 170.06 | 168.12 | 168.72 | 173,704 | +0.40(+0.24%) |
Aug 31, 2023 | 168.15 | 168.68 | 167.83 | 168.32 | 571,269 | +3.99(+2.43%) |
Aug 30, 2023 | 164.37 | 165.04 | 163.89 | 164.33 | 184,046 | +0.64(+0.39%) |
Aug 29, 2023 | 161.90 | 163.88 | 161.79 | 163.69 | 168,714 | +0.14(+0.08%) |
Aug 28, 2023 | 162.66 | 163.66 | 162.54 | 163.55 | 178,798 | +2.73(+1.70%) |
Aug 25, 2023 | 160.63 | 161.46 | 159.82 | 160.82 | 114,569 | +1.64(+1.03%) |
Aug 24, 2023 | 160.88 | 161.37 | 159.18 | 159.18 | 248,916 | -3.06(-1.89%) |
Aug 23, 2023 | 161.77 | 162.41 | 161.46 | 162.24 | 194,000 | +0.90(+0.56%) |
Aug 22, 2023 | 162.17 | 162.76 | 161.25 | 161.34 | 159,934 | +2.15(+1.35%) |
Aug 21, 2023 | 158.57 | 159.60 | 158.41 | 159.19 | 201,528 | +0.90(+0.57%) |
Aug 18, 2023 | 157.28 | 158.61 | 156.83 | 158.29 | 280,157 | -0.40(-0.25%) |
Aug 17, 2023 | 159.94 | 160.38 | 158.58 | 158.69 | 246,098 | +0.04(+0.02%) |
Aug 16, 2023 | 159.14 | 160.29 | 158.41 | 158.65 | 338,270 | -3.08(-1.90%) |
Aug 15, 2023 | 162.26 | 162.26 | 161.23 | 161.73 | 201,842 | -1.28(-0.79%) |
Aug 14, 2023 | 161.93 | 163.40 | 161.53 | 163.01 | 237,430 | -0.57(-0.35%) |
Aug 11, 2023 | 163.67 | 163.93 | 162.96 | 163.58 | 150,101 | -0.37(-0.23%) |
Aug 10, 2023 | 165.80 | 165.96 | 163.51 | 163.95 | 196,913 | +0.42(+0.26%) |
Aug 09, 2023 | 164.20 | 164.63 | 162.73 | 163.53 | 327,364 | -2.99(-1.80%) |
Aug 08, 2023 | 165.63 | 166.58 | 164.66 | 166.52 | 440,922 | -3.03(-1.79%) |
Aug 07, 2023 | 168.52 | 169.55 | 168.00 | 169.55 | 235,838 | +2.54(+1.52%) |
Aug 04, 2023 | 167.89 | 168.59 | 166.87 | 167.01 | 211,942 | +2.17(+1.32%) |
Aug 03, 2023 | 164.70 | 164.97 | 163.05 | 164.84 | 431,493 | -5.16(-3.04%) |
Aug 02, 2023 | 170.11 | 171.49 | 169.36 | 170.00 | 429,907 | +1.97(+1.17%) |