Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 154.42 | 155.55 | 153.10 | 155.24 | 3,194,191 | +1.43(+0.93%) |
Oct 30, 2023 | 155.53 | 155.92 | 152.93 | 153.81 | 4,482,956 | -4.63(-2.92%) |
Oct 27, 2023 | 159.34 | 160.33 | 157.68 | 158.44 | 2,198,120 | -0.29(-0.18%) |
Oct 26, 2023 | 158.73 | 161.75 | 158.55 | 158.72 | 3,575,452 | +1.06(+0.67%) |
Oct 25, 2023 | 159.86 | 160.33 | 156.89 | 157.67 | 5,211,382 | -5.07(-3.12%) |
Oct 24, 2023 | 162.43 | 163.12 | 160.69 | 162.74 | 3,249,091 | +1.05(+0.65%) |
Oct 23, 2023 | 163.35 | 165.09 | 161.48 | 161.69 | 2,794,168 | -2.61(-1.59%) |
Oct 20, 2023 | 166.78 | 167.49 | 163.81 | 164.31 | 3,445,396 | -2.17(-1.30%) |
Oct 19, 2023 | 170.63 | 170.73 | 165.99 | 166.48 | 3,742,553 | -2.52(-1.49%) |
Oct 18, 2023 | 168.43 | 170.66 | 167.46 | 169.00 | 3,878,748 | -1.32(-0.78%) |
Oct 17, 2023 | 167.24 | 171.76 | 166.49 | 170.32 | 2,314,383 | -0.14(-0.08%) |
Oct 16, 2023 | 169.45 | 171.44 | 169.72 | 170.46 | 3,302,846 | +1.66(+0.98%) |
Oct 13, 2023 | 171.67 | 171.94 | 167.77 | 168.80 | 2,736,224 | -2.50(-1.46%) |
Oct 12, 2023 | 173.55 | 173.84 | 169.93 | 171.29 | 3,617,010 | -1.30(-0.75%) |
Oct 11, 2023 | 174.03 | 174.75 | 170.93 | 172.60 | 2,500,067 | -1.04(-0.60%) |
Oct 10, 2023 | 171.34 | 175.21 | 171.17 | 173.63 | 2,963,913 | +2.62(+1.53%) |
Oct 09, 2023 | 170.55 | 171.59 | 169.15 | 171.02 | 2,606,562 | -0.64(-0.37%) |
Oct 06, 2023 | 168.44 | 172.96 | 167.87 | 171.66 | 3,303,758 | +1.84(+1.09%) |
Oct 05, 2023 | 171.91 | 172.31 | 167.63 | 169.81 | 2,913,290 | -1.67(-0.97%) |
Oct 04, 2023 | 170.30 | 172.01 | 169.44 | 171.48 | 3,649,437 | +2.25(+1.33%) |
Oct 03, 2023 | 171.47 | 174.06 | 168.22 | 169.23 | 3,269,393 | -3.87(-2.23%) |
Oct 02, 2023 | 172.68 | 174.55 | 171.38 | 173.10 | 1,750,544 | +0.34(+0.19%) |
Sep 29, 2023 | 175.60 | 176.24 | 171.82 | 172.76 | 2,740,859 | -1.30(-0.75%) |
Sep 28, 2023 | 170.51 | 175.26 | 169.97 | 174.07 | 2,819,242 | +3.55(+2.08%) |
Sep 27, 2023 | 170.69 | 171.69 | 168.38 | 170.51 | 2,593,137 | +0.46(+0.27%) |
Sep 26, 2023 | 171.06 | 171.51 | 169.14 | 170.05 | 3,539,554 | -3.05(-1.76%) |
Sep 25, 2023 | 172.18 | 173.25 | 171.36 | 173.10 | 2,331,396 | -0.05(-0.03%) |
Sep 22, 2023 | 172.67 | 174.53 | 171.94 | 173.15 | 2,877,910 | +1.62(+0.94%) |
Sep 21, 2023 | 173.07 | 174.31 | 171.10 | 171.53 | 3,831,853 | -2.21(-1.27%) |
Sep 20, 2023 | 176.64 | 176.70 | 173.59 | 173.74 | 2,641,647 | -2.63(-1.49%) |
Sep 19, 2023 | 175.83 | 176.64 | 173.82 | 176.38 | 2,891,068 | -0.96(-0.54%) |
Sep 18, 2023 | 175.73 | 177.96 | 175.04 | 177.33 | 2,770,478 | +1.56(+0.89%) |
Sep 15, 2023 | 177.03 | 177.19 | 174.86 | 175.77 | 6,144,078 | -1.51(-0.85%) |
Sep 14, 2023 | 175.88 | 177.72 | 172.89 | 177.28 | 4,191,077 | +3.45(+1.99%) |
Sep 13, 2023 | 173.57 | 175.26 | 172.97 | 173.83 | 2,299,965 | +1.11(+0.64%) |
Sep 12, 2023 | 174.16 | 176.63 | 172.69 | 172.72 | 2,901,361 | -2.56(-1.46%) |
Sep 11, 2023 | 177.16 | 177.52 | 172.96 | 175.29 | 2,835,875 | +0.18(+0.10%) |
Sep 08, 2023 | 176.03 | 176.49 | 174.36 | 175.11 | 3,225,053 | -0.98(-0.55%) |
Sep 07, 2023 | 177.55 | 179.00 | 175.29 | 176.09 | 5,637,049 | -3.67(-2.04%) |
Sep 06, 2023 | 179.13 | 180.05 | 176.38 | 179.76 | 3,427,601 | +0.63(+0.35%) |
Sep 05, 2023 | 179.01 | 180.99 | 177.82 | 179.13 | 2,521,537 | -0.88(-0.49%) |
Sep 01, 2023 | 180.18 | 180.21 | 178.25 | 180.01 | 1,904,299 | +1.49(+0.83%) |
Aug 31, 2023 | 178.31 | 180.65 | 177.57 | 178.52 | 3,423,796 | +0.21(+0.12%) |
Aug 30, 2023 | 178.42 | 179.61 | 177.16 | 178.31 | 3,137,369 | -0.97(-0.54%) |
Aug 29, 2023 | 175.51 | 180.15 | 174.91 | 179.28 | 3,640,136 | +2.19(+1.24%) |
Aug 28, 2023 | 176.86 | 177.86 | 176.02 | 177.09 | 2,903,833 | +2.13(+1.22%) |
Aug 25, 2023 | 170.27 | 175.79 | 170.27 | 174.96 | 4,621,833 | +4.39(+2.57%) |
Aug 24, 2023 | 173.60 | 175.05 | 169.84 | 170.57 | 6,935,786 | -3.72(-2.14%) |
Aug 23, 2023 | 165.58 | 175.58 | 165.51 | 174.29 | 7,548,584 | +0.81(+0.46%) |
Aug 22, 2023 | 175.78 | 176.16 | 172.21 | 173.49 | 4,317,730 | -0.55(-0.32%) |
Aug 21, 2023 | 172.96 | 174.47 | 171.09 | 174.04 | 3,407,051 | +1.44(+0.84%) |
Aug 18, 2023 | 170.78 | 173.33 | 170.30 | 172.59 | 2,886,445 | +0.25(+0.15%) |
Aug 17, 2023 | 174.55 | 175.07 | 171.50 | 172.34 | 2,855,400 | -1.65(-0.95%) |
Aug 16, 2023 | 177.15 | 177.40 | 172.62 | 173.99 | 4,958,050 | -4.07(-2.29%) |
Aug 15, 2023 | 179.68 | 180.79 | 177.79 | 178.06 | 1,995,359 | -4.04(-2.22%) |
Aug 14, 2023 | 180.09 | 182.29 | 179.27 | 182.10 | 2,095,972 | +2.18(+1.21%) |
Aug 11, 2023 | 179.72 | 181.14 | 178.75 | 179.92 | 2,911,628 | -1.47(-0.81%) |
Aug 10, 2023 | 183.69 | 185.56 | 180.84 | 181.39 | 2,349,870 | -0.10(-0.05%) |
Aug 09, 2023 | 183.06 | 184.13 | 181.08 | 181.49 | 2,384,659 | -1.77(-0.96%) |
Aug 08, 2023 | 183.64 | 183.99 | 180.45 | 183.26 | 2,993,250 | -3.43(-1.84%) |
Aug 07, 2023 | 187.28 | 187.94 | 185.48 | 186.69 | 2,072,385 | +1.72(+0.93%) |
Aug 04, 2023 | 185.61 | 186.84 | 181.42 | 184.97 | 3,699,353 | -3.08(-1.64%) |
Aug 03, 2023 | 187.26 | 189.77 | 185.54 | 188.05 | 3,096,220 | -0.95(-0.50%) |
Aug 02, 2023 | 194.53 | 194.60 | 188.43 | 189.00 | 3,838,656 | -6.89(-3.52%) |