Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 161.85 | 162.46 | 160.80 | 162.25 | 4,756,209 | +0.39(+0.24%) |
Oct 30, 2023 | 160.32 | 162.10 | 159.65 | 161.87 | 4,247,813 | +1.84(+1.15%) |
Oct 27, 2023 | 160.34 | 160.82 | 159.41 | 160.03 | 4,642,916 | -0.60(-0.37%) |
Oct 26, 2023 | 161.56 | 162.69 | 160.47 | 160.63 | 5,444,575 | -0.98(-0.61%) |
Oct 25, 2023 | 162.01 | 163.17 | 161.32 | 161.61 | 5,578,774 | -0.49(-0.30%) |
Oct 24, 2023 | 160.26 | 162.32 | 160.25 | 162.09 | 5,885,774 | +2.22(+1.39%) |
Oct 23, 2023 | 157.61 | 160.21 | 156.90 | 159.87 | 5,739,484 | +2.23(+1.42%) |
Oct 20, 2023 | 159.69 | 159.97 | 157.59 | 157.64 | 5,055,231 | -2.00(-1.25%) |
Oct 19, 2023 | 160.29 | 160.68 | 159.09 | 159.63 | 3,943,048 | -0.76(-0.48%) |
Oct 18, 2023 | 160.74 | 161.21 | 159.58 | 160.40 | 3,544,881 | +0.12(+0.07%) |
Oct 17, 2023 | 159.60 | 160.57 | 159.25 | 160.28 | 3,656,872 | +0.21(+0.13%) |
Oct 16, 2023 | 159.40 | 160.93 | 159.19 | 160.07 | 4,816,210 | +1.37(+0.86%) |
Oct 13, 2023 | 158.13 | 159.32 | 157.78 | 158.70 | 4,636,439 | +0.87(+0.55%) |
Oct 12, 2023 | 157.41 | 158.18 | 156.65 | 157.83 | 4,536,874 | +0.72(+0.46%) |
Oct 11, 2023 | 157.14 | 158.36 | 155.93 | 157.11 | 4,037,411 | +0.63(+0.40%) |
Oct 10, 2023 | 155.12 | 156.96 | 154.56 | 156.49 | 5,374,919 | +1.75(+1.13%) |
Oct 09, 2023 | 153.98 | 154.75 | 152.18 | 154.74 | 7,057,260 | -0.57(-0.36%) |
Oct 06, 2023 | 157.53 | 157.87 | 150.58 | 155.30 | 14,306,598 | -2.65(-1.68%) |
Oct 05, 2023 | 159.31 | 159.82 | 157.88 | 157.96 | 4,789,997 | -1.91(-1.19%) |
Oct 04, 2023 | 158.52 | 159.91 | 157.88 | 159.86 | 5,321,406 | +1.90(+1.20%) |
Oct 03, 2023 | 158.56 | 159.61 | 157.56 | 157.97 | 3,777,444 | -1.00(-0.63%) |
Oct 02, 2023 | 158.36 | 159.14 | 157.19 | 158.97 | 4,361,834 | +0.17(+0.11%) |
Sep 29, 2023 | 161.88 | 161.98 | 158.06 | 158.80 | 6,325,591 | -2.59(-1.61%) |
Sep 28, 2023 | 160.85 | 161.68 | 160.45 | 161.39 | 3,899,806 | +0.81(+0.51%) |
Sep 27, 2023 | 160.85 | 161.08 | 159.16 | 160.58 | 5,274,854 | -0.77(-0.48%) |
Sep 26, 2023 | 161.79 | 162.39 | 161.20 | 161.35 | 4,844,845 | -0.57(-0.35%) |
Sep 25, 2023 | 161.22 | 161.96 | 161.06 | 161.92 | 3,511,206 | +0.71(+0.44%) |
Sep 22, 2023 | 161.08 | 162.07 | 160.78 | 161.20 | 4,437,027 | +0.43(+0.27%) |
Sep 21, 2023 | 163.10 | 163.34 | 160.65 | 160.78 | 6,508,143 | -1.98(-1.21%) |
Sep 20, 2023 | 162.44 | 163.54 | 161.81 | 162.75 | 3,398,806 | +0.53(+0.32%) |
Sep 19, 2023 | 162.22 | 162.62 | 161.21 | 162.22 | 4,706,673 | -0.04(-0.02%) |
Sep 18, 2023 | 163.51 | 164.03 | 162.09 | 162.26 | 4,363,414 | -1.21(-0.74%) |
Sep 15, 2023 | 164.04 | 164.49 | 162.61 | 163.47 | 21,460,170 | -0.61(-0.37%) |
Sep 14, 2023 | 163.83 | 164.57 | 163.25 | 164.08 | 5,008,110 | +0.69(+0.42%) |
Sep 13, 2023 | 163.76 | 164.68 | 163.21 | 163.40 | 4,821,091 | +0.04(+0.02%) |
Sep 12, 2023 | 163.34 | 163.77 | 162.88 | 163.36 | 3,946,772 | +0.18(+0.11%) |
Sep 11, 2023 | 162.84 | 163.32 | 162.50 | 163.18 | 3,998,884 | +0.56(+0.35%) |
Sep 08, 2023 | 162.32 | 162.70 | 161.92 | 162.61 | 4,253,115 | +0.30(+0.18%) |
Sep 07, 2023 | 160.85 | 162.32 | 160.35 | 162.31 | 6,418,850 | +1.99(+1.24%) |
Sep 06, 2023 | 159.26 | 161.02 | 158.78 | 160.33 | 4,898,531 | +1.19(+0.75%) |
Sep 05, 2023 | 160.71 | 161.65 | 159.05 | 159.14 | 5,104,776 | -1.29(-0.80%) |
Sep 01, 2023 | 161.72 | 161.81 | 159.02 | 160.43 | 4,214,356 | -1.03(-0.64%) |
Aug 31, 2023 | 159.98 | 161.84 | 159.82 | 161.46 | 6,574,022 | +1.40(+0.87%) |
Aug 30, 2023 | 159.26 | 160.15 | 158.79 | 160.06 | 3,681,187 | +1.14(+0.72%) |
Aug 29, 2023 | 157.88 | 159.09 | 157.74 | 158.92 | 4,263,844 | +1.32(+0.84%) |
Aug 28, 2023 | 156.74 | 157.71 | 156.74 | 157.60 | 3,985,015 | +0.89(+0.57%) |
Aug 25, 2023 | 156.07 | 156.92 | 155.43 | 156.70 | 4,118,270 | +0.92(+0.59%) |
Aug 24, 2023 | 157.01 | 158.10 | 155.71 | 155.78 | 4,710,762 | -1.20(-0.77%) |
Aug 23, 2023 | 155.50 | 157.28 | 155.40 | 156.98 | 4,769,593 | +1.08(+0.69%) |
Aug 22, 2023 | 155.86 | 156.20 | 155.13 | 155.90 | 5,596,719 | -0.50(-0.32%) |
Aug 21, 2023 | 156.51 | 157.72 | 155.93 | 156.40 | 5,262,530 | -0.42(-0.27%) |
Aug 18, 2023 | 154.21 | 158.54 | 154.21 | 156.81 | 9,385,373 | +2.22(+1.44%) |
Aug 17, 2023 | 159.76 | 160.00 | 153.92 | 154.59 | 17,990,560 | -3.54(-2.24%) |
Aug 16, 2023 | 158.75 | 159.83 | 157.25 | 158.13 | 9,029,357 | +0.08(+0.05%) |
Aug 15, 2023 | 158.41 | 159.65 | 157.80 | 158.05 | 4,907,797 | -0.81(-0.51%) |
Aug 14, 2023 | 160.85 | 161.63 | 158.05 | 158.87 | 6,985,581 | -1.19(-0.74%) |
Aug 11, 2023 | 159.41 | 160.69 | 158.97 | 160.06 | 4,765,511 | +0.93(+0.59%) |
Aug 10, 2023 | 159.65 | 160.61 | 158.90 | 159.13 | 5,434,637 | -0.08(-0.05%) |
Aug 09, 2023 | 159.21 | 160.38 | 159.01 | 159.21 | 4,448,759 | +0.26(+0.16%) |
Aug 08, 2023 | 159.28 | 159.91 | 157.82 | 158.95 | 3,711,987 | +0.16(+0.10%) |
Aug 07, 2023 | 157.81 | 159.50 | 157.43 | 158.79 | 4,807,310 | +2.13(+1.36%) |
Aug 04, 2023 | 158.07 | 158.55 | 156.29 | 156.66 | 4,805,260 | -0.91(-0.58%) |
Aug 03, 2023 | 157.34 | 157.81 | 156.84 | 157.57 | 4,448,178 | +0.04(+0.02%) |
Aug 02, 2023 | 156.85 | 158.73 | 156.85 | 157.53 | 4,265,623 | +0.11(+0.07%) |