Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 170.67 | 172.42 | 169.74 | 172.03 | 438,005 | +1.42(+0.83%) |
Oct 30, 2023 | 170.03 | 171.46 | 168.42 | 170.61 | 436,230 | +2.07(+1.23%) |
Oct 27, 2023 | 169.63 | 170.81 | 167.86 | 168.54 | 482,448 | -0.31(-0.18%) |
Oct 26, 2023 | 163.65 | 170.44 | 163.28 | 168.85 | 626,474 | +2.49(+1.50%) |
Oct 25, 2023 | 166.39 | 170.15 | 163.82 | 166.36 | 1,230,822 | -4.69(-2.74%) |
Oct 24, 2023 | 171.37 | 174.03 | 170.41 | 171.04 | 837,248 | +1.78(+1.05%) |
Oct 23, 2023 | 170.91 | 171.90 | 169.15 | 169.26 | 532,441 | -2.57(-1.50%) |
Oct 20, 2023 | 175.20 | 175.22 | 171.76 | 171.83 | 427,444 | -3.03(-1.73%) |
Oct 19, 2023 | 175.71 | 179.28 | 174.65 | 174.86 | 396,982 | -2.26(-1.28%) |
Oct 18, 2023 | 180.89 | 182.81 | 177.02 | 177.12 | 360,865 | -4.99(-2.74%) |
Oct 17, 2023 | 178.89 | 182.69 | 178.38 | 182.11 | 330,514 | +1.55(+0.86%) |
Oct 16, 2023 | 182.57 | 183.19 | 180.38 | 180.56 | 334,741 | +0.01(+0.01%) |
Oct 13, 2023 | 182.19 | 182.19 | 178.85 | 180.55 | 335,857 | -0.57(-0.32%) |
Oct 12, 2023 | 184.21 | 184.21 | 179.67 | 181.12 | 339,518 | -3.20(-1.74%) |
Oct 11, 2023 | 182.89 | 184.48 | 182.27 | 184.32 | 453,517 | +2.17(+1.19%) |
Oct 10, 2023 | 183.30 | 184.02 | 181.92 | 182.15 | 396,758 | -0.39(-0.22%) |
Oct 09, 2023 | 181.20 | 182.86 | 179.94 | 182.55 | 341,882 | +0.90(+0.49%) |
Oct 06, 2023 | 179.72 | 182.53 | 178.35 | 181.65 | 487,654 | +1.00(+0.55%) |
Oct 05, 2023 | 180.90 | 182.75 | 179.91 | 180.65 | 480,987 | -0.52(-0.29%) |
Oct 04, 2023 | 179.58 | 181.41 | 177.96 | 181.17 | 574,119 | +3.78(+2.13%) |
Oct 03, 2023 | 177.63 | 180.47 | 177.09 | 177.40 | 439,415 | -2.00(-1.11%) |
Oct 02, 2023 | 179.62 | 180.35 | 177.79 | 179.39 | 589,685 | -1.14(-0.63%) |
Sep 29, 2023 | 182.95 | 184.73 | 180.25 | 180.53 | 522,814 | -0.86(-0.47%) |
Sep 28, 2023 | 180.72 | 181.78 | 179.54 | 181.39 | 452,555 | +1.49(+0.83%) |
Sep 27, 2023 | 181.46 | 182.16 | 179.35 | 179.90 | 546,227 | -0.50(-0.28%) |
Sep 26, 2023 | 181.96 | 183.22 | 180.40 | 180.40 | 620,523 | -2.48(-1.36%) |
Sep 25, 2023 | 178.83 | 183.16 | 182.06 | 182.88 | 523,038 | +4.14(+2.32%) |
Sep 22, 2023 | 178.35 | 180.49 | 178.35 | 178.74 | 458,090 | +0.78(+0.44%) |
Sep 21, 2023 | 181.23 | 181.36 | 177.91 | 177.96 | 594,793 | -3.56(-1.96%) |
Sep 20, 2023 | 181.79 | 184.71 | 181.02 | 181.52 | 498,075 | +1.45(+0.81%) |
Sep 19, 2023 | 179.70 | 180.24 | 177.31 | 180.07 | 553,089 | +0.20(+0.11%) |
Sep 18, 2023 | 178.69 | 180.18 | 177.18 | 179.87 | 454,133 | +1.42(+0.80%) |
Sep 15, 2023 | 180.76 | 180.76 | 177.96 | 178.44 | 773,796 | -2.32(-1.29%) |
Sep 14, 2023 | 180.60 | 181.43 | 179.55 | 180.77 | 489,773 | +1.66(+0.93%) |
Sep 13, 2023 | 179.80 | 180.04 | 178.28 | 179.11 | 348,965 | -0.64(-0.36%) |
Sep 12, 2023 | 178.22 | 179.83 | 178.22 | 179.75 | 304,538 | +0.83(+0.46%) |
Sep 11, 2023 | 180.31 | 180.58 | 177.77 | 178.92 | 265,912 | -0.02(-0.01%) |
Sep 08, 2023 | 180.24 | 181.76 | 178.44 | 178.94 | 343,348 | -1.33(-0.74%) |
Sep 07, 2023 | 180.76 | 181.84 | 178.97 | 180.27 | 415,857 | -1.03(-0.57%) |
Sep 06, 2023 | 181.84 | 183.36 | 180.78 | 181.30 | 331,288 | -0.60(-0.33%) |
Sep 05, 2023 | 184.98 | 185.11 | 181.82 | 181.90 | 416,961 | -4.10(-2.20%) |
Sep 01, 2023 | 186.50 | 189.24 | 185.75 | 186.00 | 397,615 | +0.63(+0.34%) |
Aug 31, 2023 | 184.65 | 186.37 | 184.05 | 185.38 | 392,238 | +0.56(+0.30%) |
Aug 30, 2023 | 184.53 | 185.44 | 184.21 | 184.81 | 293,345 | +0.29(+0.15%) |
Aug 29, 2023 | 183.46 | 184.78 | 182.71 | 184.53 | 344,107 | +1.44(+0.78%) |
Aug 28, 2023 | 183.15 | 184.94 | 182.45 | 183.09 | 340,862 | +1.67(+0.92%) |
Aug 25, 2023 | 179.57 | 182.41 | 178.70 | 181.42 | 566,199 | +2.78(+1.56%) |
Aug 24, 2023 | 178.91 | 182.30 | 178.62 | 178.63 | 532,190 | -0.43(-0.24%) |
Aug 23, 2023 | 179.28 | 180.53 | 177.10 | 179.07 | 676,978 | +5.27(+3.03%) |
Aug 22, 2023 | 175.01 | 176.59 | 173.20 | 173.80 | 374,093 | -1.03(-0.59%) |
Aug 21, 2023 | 174.20 | 175.20 | 173.57 | 174.84 | 217,764 | +0.51(+0.29%) |
Aug 18, 2023 | 173.78 | 174.92 | 173.73 | 174.32 | 385,382 | -0.16(-0.09%) |
Aug 17, 2023 | 176.16 | 178.42 | 174.14 | 174.48 | 405,417 | -0.97(-0.55%) |
Aug 16, 2023 | 176.70 | 177.92 | 175.45 | 175.45 | 362,500 | -2.00(-1.13%) |
Aug 15, 2023 | 179.78 | 180.85 | 177.18 | 177.44 | 265,237 | -3.85(-2.12%) |
Aug 14, 2023 | 180.99 | 182.03 | 180.45 | 181.29 | 292,806 | -0.72(-0.39%) |
Aug 11, 2023 | 180.64 | 182.38 | 180.64 | 182.01 | 298,291 | +0.26(+0.15%) |
Aug 10, 2023 | 182.07 | 184.12 | 181.43 | 181.75 | 309,831 | +1.05(+0.58%) |
Aug 09, 2023 | 181.87 | 183.27 | 180.62 | 180.69 | 338,485 | -0.94(-0.52%) |
Aug 08, 2023 | 181.82 | 183.09 | 180.39 | 181.64 | 365,388 | -2.26(-1.23%) |
Aug 07, 2023 | 183.93 | 185.12 | 181.85 | 183.90 | 595,446 | +1.83(+1.01%) |
Aug 04, 2023 | 182.91 | 185.19 | 181.93 | 182.07 | 432,705 | -0.14(-0.08%) |
Aug 03, 2023 | 182.39 | 185.82 | 180.63 | 182.21 | 690,138 | +0.01(+0.01%) |
Aug 02, 2023 | 181.14 | 184.27 | 180.51 | 182.20 | 663,491 | -0.13(-0.07%) |