Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 174.62 | 178.07 | 174.14 | 177.36 | 2,464,531 | +4.99(+2.90%) |
Oct 30, 2023 | 171.28 | 174.28 | 170.34 | 172.37 | 2,146,245 | +3.39(+2.01%) |
Oct 27, 2023 | 174.15 | 174.90 | 167.61 | 168.98 | 2,411,202 | -4.23(-2.44%) |
Oct 26, 2023 | 173.63 | 175.32 | 172.75 | 173.21 | 1,874,962 | -0.52(-0.30%) |
Oct 25, 2023 | 172.94 | 174.67 | 171.26 | 173.73 | 1,163,684 | +2.69(+1.57%) |
Oct 24, 2023 | 176.26 | 177.09 | 170.98 | 171.04 | 1,271,599 | -3.81(-2.18%) |
Oct 23, 2023 | 174.08 | 177.32 | 173.27 | 174.85 | 1,408,616 | +0.76(+0.44%) |
Oct 20, 2023 | 176.55 | 177.44 | 174.05 | 174.09 | 1,533,176 | -1.78(-1.01%) |
Oct 19, 2023 | 177.62 | 178.43 | 175.43 | 175.87 | 1,034,384 | -1.63(-0.92%) |
Oct 18, 2023 | 176.41 | 178.48 | 175.47 | 177.50 | 1,318,622 | +1.24(+0.70%) |
Oct 17, 2023 | 175.57 | 179.21 | 174.56 | 176.26 | 1,174,427 | -0.69(-0.39%) |
Oct 16, 2023 | 175.97 | 177.68 | 174.21 | 176.95 | 1,350,381 | +1.74(+0.99%) |
Oct 13, 2023 | 173.88 | 175.97 | 172.86 | 175.21 | 1,573,150 | +3.40(+1.98%) |
Oct 12, 2023 | 175.32 | 175.32 | 170.20 | 171.81 | 1,264,315 | -2.99(-1.71%) |
Oct 11, 2023 | 175.71 | 176.53 | 174.12 | 174.80 | 929,216 | -0.74(-0.42%) |
Oct 10, 2023 | 178.93 | 179.50 | 174.75 | 175.54 | 1,294,831 | -2.61(-1.47%) |
Oct 09, 2023 | 171.98 | 178.51 | 171.09 | 178.15 | 2,777,192 | +16.13(+9.96%) |
Oct 06, 2023 | 158.52 | 163.03 | 158.42 | 162.02 | 1,116,899 | +2.58(+1.62%) |
Oct 05, 2023 | 161.65 | 162.24 | 159.11 | 159.44 | 1,523,681 | -2.47(-1.53%) |
Oct 04, 2023 | 166.18 | 166.60 | 160.99 | 161.91 | 2,134,017 | -5.44(-3.25%) |
Oct 03, 2023 | 168.46 | 168.91 | 166.56 | 167.34 | 1,346,112 | -2.25(-1.33%) |
Oct 02, 2023 | 171.69 | 172.67 | 168.27 | 169.60 | 1,115,466 | -2.53(-1.47%) |
Sep 29, 2023 | 171.41 | 172.62 | 170.14 | 172.13 | 1,097,491 | +1.76(+1.03%) |
Sep 28, 2023 | 172.28 | 173.43 | 169.79 | 170.37 | 1,975,384 | -2.83(-1.63%) |
Sep 27, 2023 | 172.07 | 173.30 | 171.34 | 173.20 | 1,077,549 | +1.70(+0.99%) |
Sep 26, 2023 | 171.56 | 172.28 | 170.41 | 171.50 | 1,179,567 | -0.67(-0.39%) |
Sep 25, 2023 | 170.95 | 172.63 | 171.87 | 172.17 | 819,547 | +0.58(+0.34%) |
Sep 22, 2023 | 171.95 | 173.48 | 171.31 | 171.59 | 1,371,085 | -0.37(-0.21%) |
Sep 21, 2023 | 172.31 | 173.46 | 171.22 | 171.95 | 1,455,241 | -0.70(-0.41%) |
Sep 20, 2023 | 174.95 | 175.19 | 172.18 | 172.65 | 970,427 | -1.47(-0.85%) |
Sep 19, 2023 | 173.22 | 174.78 | 172.59 | 174.13 | 1,242,146 | +1.00(+0.58%) |
Sep 18, 2023 | 172.99 | 174.64 | 171.54 | 173.13 | 991,382 | +2.38(+1.40%) |
Sep 15, 2023 | 169.39 | 171.50 | 169.39 | 170.75 | 1,705,422 | +1.15(+0.68%) |
Sep 14, 2023 | 167.65 | 169.68 | 167.44 | 169.60 | 1,170,466 | +2.38(+1.42%) |
Sep 13, 2023 | 167.97 | 169.12 | 166.78 | 167.22 | 1,194,576 | +0.05(+0.03%) |
Sep 12, 2023 | 166.57 | 167.82 | 166.12 | 167.17 | 941,001 | +0.22(+0.13%) |
Sep 11, 2023 | 166.97 | 167.60 | 165.99 | 166.95 | 1,095,964 | +0.93(+0.56%) |
Sep 08, 2023 | 166.56 | 167.49 | 165.23 | 166.02 | 1,148,224 | -0.64(-0.39%) |
Sep 07, 2023 | 168.46 | 169.12 | 166.09 | 166.66 | 1,404,574 | -1.58(-0.94%) |
Sep 06, 2023 | 170.50 | 170.56 | 168.09 | 168.25 | 1,400,198 | -2.23(-1.31%) |
Sep 05, 2023 | 174.94 | 174.98 | 170.28 | 170.48 | 1,490,477 | -4.75(-2.71%) |
Sep 01, 2023 | 176.06 | 176.39 | 174.14 | 175.23 | 929,804 | +0.31(+0.17%) |
Aug 31, 2023 | 175.26 | 176.76 | 174.85 | 174.93 | 1,228,046 | +0.28(+0.16%) |
Aug 30, 2023 | 174.59 | 176.45 | 173.77 | 174.64 | 1,776,721 | +0.54(+0.31%) |
Aug 29, 2023 | 175.02 | 175.21 | 173.17 | 174.10 | 1,366,690 | -0.83(-0.47%) |
Aug 28, 2023 | 174.19 | 175.06 | 173.00 | 174.93 | 1,142,421 | -0.36(-0.21%) |
Aug 25, 2023 | 175.41 | 175.75 | 173.61 | 175.29 | 852,244 | +0.60(+0.34%) |
Aug 24, 2023 | 174.94 | 175.91 | 173.70 | 174.69 | 1,148,922 | -0.41(-0.24%) |
Aug 23, 2023 | 177.47 | 177.53 | 174.66 | 175.10 | 1,195,254 | -1.91(-1.08%) |
Aug 22, 2023 | 177.91 | 178.55 | 176.55 | 177.01 | 755,167 | -0.70(-0.39%) |
Aug 21, 2023 | 177.80 | 178.23 | 176.92 | 177.71 | 932,963 | -0.55(-0.31%) |
Aug 18, 2023 | 177.66 | 180.82 | 177.66 | 178.26 | 642,637 | -0.27(-0.15%) |
Aug 17, 2023 | 179.63 | 180.47 | 178.41 | 178.52 | 654,622 | -0.80(-0.44%) |
Aug 16, 2023 | 178.91 | 180.68 | 178.88 | 179.32 | 715,283 | +0.19(+0.10%) |
Aug 15, 2023 | 182.08 | 182.53 | 179.12 | 179.13 | 581,047 | -4.02(-2.19%) |
Aug 14, 2023 | 184.63 | 185.91 | 182.72 | 183.15 | 731,935 | -1.46(-0.79%) |
Aug 11, 2023 | 183.86 | 184.77 | 182.78 | 184.61 | 538,528 | +1.51(+0.83%) |
Aug 10, 2023 | 183.65 | 185.15 | 182.43 | 183.10 | 680,870 | -0.74(-0.40%) |
Aug 09, 2023 | 182.31 | 184.78 | 182.31 | 183.84 | 742,965 | +1.55(+0.85%) |
Aug 08, 2023 | 184.00 | 184.10 | 181.72 | 182.28 | 800,959 | -2.30(-1.24%) |
Aug 07, 2023 | 183.75 | 186.47 | 183.75 | 184.58 | 1,335,113 | +1.44(+0.79%) |
Aug 04, 2023 | 182.69 | 184.17 | 182.04 | 183.14 | 1,141,788 | +1.25(+0.69%) |
Aug 03, 2023 | 182.25 | 182.60 | 179.11 | 181.89 | 1,539,862 | -0.73(-0.40%) |
Aug 02, 2023 | 183.77 | 185.27 | 182.57 | 182.62 | 1,343,798 | -1.77(-0.96%) |