Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 166.71 | 167.50 | 165.41 | 165.96 | 905,371 | -0.43(-0.26%) |
Oct 30, 2023 | 167.53 | 168.80 | 164.72 | 166.39 | 903,090 | -0.01(-0.01%) |
Oct 27, 2023 | 166.68 | 166.68 | 164.22 | 166.40 | 1,081,964 | -0.99(-0.59%) |
Oct 26, 2023 | 166.11 | 168.27 | 164.10 | 167.38 | 1,032,608 | -0.10(-0.06%) |
Oct 25, 2023 | 167.56 | 169.00 | 166.64 | 167.49 | 869,822 | -0.05(-0.03%) |
Oct 24, 2023 | 169.00 | 169.97 | 166.94 | 167.53 | 1,168,714 | -1.28(-0.76%) |
Oct 23, 2023 | 170.53 | 170.53 | 167.34 | 168.81 | 1,125,820 | -2.54(-1.48%) |
Oct 20, 2023 | 174.24 | 175.37 | 170.99 | 171.35 | 1,691,537 | -3.70(-2.11%) |
Oct 19, 2023 | 175.66 | 176.20 | 173.18 | 175.05 | 1,507,832 | -0.10(-0.06%) |
Oct 18, 2023 | 173.76 | 175.30 | 172.05 | 175.15 | 1,547,724 | +2.38(+1.38%) |
Oct 17, 2023 | 172.67 | 175.60 | 172.52 | 172.77 | 1,933,180 | -0.72(-0.41%) |
Oct 16, 2023 | 174.03 | 175.11 | 171.31 | 173.49 | 2,299,050 | -2.73(-1.55%) |
Oct 13, 2023 | 175.01 | 177.06 | 173.82 | 176.22 | 2,086,202 | +2.48(+1.43%) |
Oct 12, 2023 | 172.98 | 173.97 | 170.78 | 173.74 | 1,651,794 | +1.82(+1.06%) |
Oct 11, 2023 | 170.32 | 172.04 | 168.73 | 171.91 | 1,485,926 | +1.39(+0.81%) |
Oct 10, 2023 | 168.48 | 172.72 | 168.29 | 170.53 | 2,070,231 | +2.23(+1.33%) |
Oct 09, 2023 | 166.81 | 168.71 | 166.48 | 168.29 | 1,808,885 | +5.40(+3.31%) |
Oct 06, 2023 | 161.04 | 164.96 | 159.36 | 162.90 | 1,503,079 | +2.74(+1.71%) |
Oct 05, 2023 | 156.59 | 161.03 | 156.59 | 160.16 | 1,340,490 | +1.65(+1.04%) |
Oct 04, 2023 | 162.34 | 162.52 | 155.67 | 158.51 | 1,736,520 | -3.65(-2.25%) |
Oct 03, 2023 | 161.55 | 163.05 | 160.31 | 162.16 | 1,226,007 | +0.08(+0.05%) |
Oct 02, 2023 | 165.56 | 166.32 | 161.66 | 162.08 | 1,408,907 | -3.42(-2.07%) |
Sep 29, 2023 | 168.61 | 168.74 | 164.09 | 165.50 | 2,066,536 | -2.97(-1.76%) |
Sep 28, 2023 | 165.00 | 168.97 | 165.00 | 168.47 | 1,617,838 | +3.47(+2.10%) |
Sep 27, 2023 | 163.50 | 167.03 | 163.12 | 165.00 | 1,815,883 | +3.44(+2.13%) |
Sep 26, 2023 | 162.54 | 162.86 | 160.67 | 161.56 | 947,774 | -2.12(-1.30%) |
Sep 25, 2023 | 159.24 | 163.81 | 163.10 | 163.69 | 1,381,007 | +4.21(+2.64%) |
Sep 22, 2023 | 158.96 | 160.70 | 158.39 | 159.48 | 1,194,118 | +1.07(+0.67%) |
Sep 21, 2023 | 161.97 | 162.22 | 158.28 | 158.41 | 1,086,505 | -2.61(-1.62%) |
Sep 20, 2023 | 160.43 | 162.91 | 160.43 | 161.02 | 1,034,803 | -0.14(-0.09%) |
Sep 19, 2023 | 164.01 | 164.47 | 160.25 | 161.16 | 1,019,768 | -1.73(-1.07%) |
Sep 18, 2023 | 163.21 | 164.08 | 161.71 | 162.90 | 1,006,641 | -0.11(-0.07%) |
Sep 15, 2023 | 164.54 | 165.79 | 162.11 | 163.01 | 2,366,202 | -2.09(-1.27%) |
Sep 14, 2023 | 164.48 | 166.61 | 163.87 | 165.10 | 1,483,787 | +2.83(+1.75%) |
Sep 13, 2023 | 164.22 | 164.52 | 160.85 | 162.27 | 969,704 | -1.37(-0.83%) |
Sep 12, 2023 | 161.60 | 163.94 | 161.06 | 163.64 | 938,510 | +2.53(+1.57%) |
Sep 11, 2023 | 163.72 | 163.72 | 160.51 | 161.10 | 937,741 | -1.13(-0.69%) |
Sep 08, 2023 | 160.66 | 163.88 | 160.08 | 162.23 | 1,314,132 | +2.80(+1.76%) |
Sep 07, 2023 | 160.80 | 162.13 | 158.68 | 159.43 | 1,880,929 | -1.89(-1.17%) |
Sep 06, 2023 | 166.48 | 166.48 | 160.76 | 161.31 | 1,777,962 | -4.41(-2.66%) |
Sep 05, 2023 | 164.61 | 167.34 | 164.54 | 165.72 | 1,378,067 | -1.16(-0.69%) |
Sep 01, 2023 | 164.80 | 167.28 | 164.55 | 166.88 | 1,451,161 | +4.13(+2.54%) |
Aug 31, 2023 | 165.54 | 165.54 | 162.75 | 162.75 | 1,875,759 | -1.78(-1.08%) |
Aug 30, 2023 | 164.49 | 165.40 | 163.96 | 164.52 | 888,001 | +1.28(+0.78%) |
Aug 29, 2023 | 162.01 | 164.00 | 161.74 | 163.25 | 994,477 | +1.15(+0.71%) |
Aug 28, 2023 | 161.25 | 163.11 | 160.35 | 162.10 | 1,025,975 | +1.35(+0.84%) |
Aug 25, 2023 | 160.61 | 162.89 | 160.41 | 160.75 | 1,096,589 | +0.23(+0.14%) |
Aug 24, 2023 | 165.01 | 165.46 | 160.48 | 160.52 | 1,840,736 | -5.43(-3.27%) |
Aug 23, 2023 | 165.54 | 166.09 | 163.07 | 165.95 | 1,223,838 | -0.47(-0.28%) |
Aug 22, 2023 | 163.29 | 167.76 | 163.29 | 166.42 | 1,720,910 | +2.74(+1.68%) |
Aug 21, 2023 | 164.19 | 164.54 | 162.23 | 163.68 | 1,029,648 | +0.23(+0.14%) |
Aug 18, 2023 | 161.91 | 163.66 | 161.91 | 163.45 | 1,004,072 | +0.51(+0.31%) |
Aug 17, 2023 | 161.09 | 163.66 | 160.89 | 162.94 | 1,280,897 | +3.19(+2.00%) |
Aug 16, 2023 | 161.75 | 163.93 | 159.56 | 159.75 | 1,073,947 | -2.16(-1.34%) |
Aug 15, 2023 | 163.54 | 163.79 | 160.89 | 161.91 | 1,082,954 | -2.22(-1.35%) |
Aug 14, 2023 | 166.53 | 166.62 | 162.68 | 164.13 | 1,317,890 | -2.41(-1.45%) |
Aug 11, 2023 | 165.29 | 166.83 | 165.13 | 166.55 | 989,435 | +0.11(+0.07%) |
Aug 10, 2023 | 167.29 | 167.93 | 164.91 | 166.44 | 1,620,009 | -0.53(-0.32%) |
Aug 09, 2023 | 164.55 | 170.10 | 164.55 | 166.97 | 2,481,554 | +4.24(+2.60%) |
Aug 08, 2023 | 160.29 | 163.28 | 159.06 | 162.73 | 1,266,020 | +1.10(+0.68%) |
Aug 07, 2023 | 163.55 | 163.85 | 161.15 | 161.63 | 1,062,817 | -1.18(-0.72%) |
Aug 04, 2023 | 164.03 | 166.13 | 162.58 | 162.81 | 1,221,953 | -1.57(-0.95%) |
Aug 03, 2023 | 155.87 | 164.73 | 154.89 | 164.37 | 2,316,797 | +5.67(+3.58%) |
Aug 02, 2023 | 158.02 | 159.53 | 156.46 | 158.70 | 1,219,801 | -1.11(-0.69%) |