Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 159.31 | 167.65 | 158.29 | 166.83 | 2,635,352 | +8.54(+5.40%) |
Oct 30, 2023 | 157.87 | 158.77 | 156.74 | 158.29 | 1,488,795 | +1.70(+1.09%) |
Oct 27, 2023 | 157.34 | 158.50 | 155.87 | 156.59 | 1,083,401 | -0.97(-0.62%) |
Oct 26, 2023 | 158.74 | 160.17 | 157.47 | 157.56 | 1,219,614 | -0.25(-0.16%) |
Oct 25, 2023 | 159.13 | 159.73 | 157.27 | 157.81 | 1,155,095 | -1.57(-0.99%) |
Oct 24, 2023 | 159.32 | 160.13 | 158.51 | 159.38 | 1,323,691 | +1.09(+0.69%) |
Oct 23, 2023 | 158.52 | 159.89 | 157.90 | 158.29 | 1,099,854 | -0.78(-0.49%) |
Oct 20, 2023 | 160.17 | 160.72 | 158.90 | 159.07 | 1,333,496 | -0.41(-0.26%) |
Oct 19, 2023 | 160.86 | 162.68 | 159.42 | 159.47 | 1,305,166 | -1.90(-1.18%) |
Oct 18, 2023 | 163.58 | 164.64 | 161.13 | 161.37 | 898,146 | -4.02(-2.43%) |
Oct 17, 2023 | 164.25 | 166.59 | 163.86 | 165.39 | 740,413 | -0.02(-0.01%) |
Oct 16, 2023 | 165.20 | 166.36 | 163.74 | 165.41 | 981,959 | +1.67(+1.02%) |
Oct 13, 2023 | 165.53 | 165.95 | 162.84 | 163.74 | 670,437 | -0.87(-0.53%) |
Oct 12, 2023 | 168.23 | 168.75 | 163.91 | 164.61 | 843,783 | -4.23(-2.50%) |
Oct 11, 2023 | 169.36 | 169.64 | 167.50 | 168.83 | 467,228 | +0.62(+0.37%) |
Oct 10, 2023 | 167.44 | 169.64 | 166.98 | 168.22 | 653,601 | +1.44(+0.86%) |
Oct 09, 2023 | 167.99 | 168.97 | 166.06 | 166.77 | 816,805 | -1.85(-1.10%) |
Oct 06, 2023 | 166.60 | 170.05 | 165.43 | 168.62 | 823,527 | +1.09(+0.65%) |
Oct 05, 2023 | 168.63 | 169.10 | 166.25 | 167.53 | 804,772 | -1.16(-0.69%) |
Oct 04, 2023 | 166.08 | 168.73 | 164.81 | 168.69 | 1,215,093 | +4.03(+2.45%) |
Oct 03, 2023 | 164.91 | 166.84 | 164.26 | 164.66 | 1,177,385 | -1.33(-0.80%) |
Oct 02, 2023 | 168.10 | 168.82 | 165.21 | 166.00 | 955,384 | -2.49(-1.48%) |
Sep 29, 2023 | 169.87 | 170.49 | 167.74 | 168.49 | 1,035,245 | +0.13(+0.08%) |
Sep 28, 2023 | 167.78 | 169.52 | 167.10 | 168.35 | 879,472 | +1.39(+0.83%) |
Sep 27, 2023 | 168.74 | 169.38 | 166.10 | 166.96 | 1,007,591 | -1.08(-0.65%) |
Sep 26, 2023 | 170.63 | 171.50 | 167.72 | 168.05 | 873,595 | -3.19(-1.86%) |
Sep 25, 2023 | 170.22 | 171.56 | 170.62 | 171.24 | 974,800 | +0.19(+0.11%) |
Sep 22, 2023 | 171.78 | 172.97 | 170.76 | 171.05 | 971,799 | -0.12(-0.07%) |
Sep 21, 2023 | 175.53 | 175.53 | 170.85 | 171.17 | 964,819 | -5.40(-3.06%) |
Sep 20, 2023 | 176.42 | 178.14 | 176.23 | 176.57 | 822,621 | +1.21(+0.69%) |
Sep 19, 2023 | 174.30 | 175.76 | 173.35 | 175.36 | 1,093,404 | +0.53(+0.30%) |
Sep 18, 2023 | 176.26 | 176.40 | 174.59 | 174.83 | 848,801 | -1.64(-0.93%) |
Sep 15, 2023 | 176.16 | 177.88 | 175.70 | 176.47 | 3,232,316 | +0.29(+0.16%) |
Sep 14, 2023 | 178.82 | 178.82 | 169.46 | 176.18 | 2,284,596 | -2.55(-1.43%) |
Sep 13, 2023 | 180.03 | 180.61 | 178.51 | 178.73 | 903,576 | -1.86(-1.03%) |
Sep 12, 2023 | 181.69 | 182.70 | 180.40 | 180.60 | 611,049 | -1.72(-0.94%) |
Sep 11, 2023 | 180.78 | 182.93 | 180.78 | 182.31 | 744,756 | +1.78(+0.98%) |
Sep 08, 2023 | 179.81 | 181.89 | 179.77 | 180.54 | 783,741 | +0.38(+0.21%) |
Sep 07, 2023 | 180.23 | 180.97 | 179.27 | 180.16 | 826,723 | +0.06(+0.03%) |
Sep 06, 2023 | 180.50 | 181.18 | 179.54 | 180.10 | 699,788 | -0.47(-0.26%) |
Sep 05, 2023 | 181.51 | 183.07 | 180.46 | 180.57 | 1,383,356 | -0.60(-0.33%) |
Sep 01, 2023 | 182.82 | 183.22 | 180.73 | 181.17 | 618,494 | -1.10(-0.60%) |
Aug 31, 2023 | 182.77 | 183.67 | 182.03 | 182.27 | 1,051,361 | -0.06(-0.03%) |
Aug 30, 2023 | 181.88 | 182.89 | 181.33 | 182.33 | 521,214 | +0.81(+0.45%) |
Aug 29, 2023 | 179.23 | 181.62 | 178.32 | 181.52 | 569,903 | +2.10(+1.17%) |
Aug 28, 2023 | 179.38 | 180.25 | 178.77 | 179.42 | 589,338 | +0.45(+0.25%) |
Aug 25, 2023 | 177.80 | 179.97 | 177.19 | 178.97 | 636,311 | +1.60(+0.90%) |
Aug 24, 2023 | 178.20 | 181.28 | 176.81 | 177.37 | 1,534,877 | -1.14(-0.64%) |
Aug 23, 2023 | 179.79 | 179.92 | 175.91 | 178.51 | 1,308,103 | -0.53(-0.29%) |
Aug 22, 2023 | 179.57 | 179.95 | 177.40 | 179.04 | 631,103 | +0.08(+0.04%) |
Aug 21, 2023 | 178.91 | 179.91 | 177.55 | 178.96 | 776,041 | +1.11(+0.62%) |
Aug 18, 2023 | 178.44 | 179.45 | 177.25 | 177.85 | 1,163,764 | -1.63(-0.91%) |
Aug 17, 2023 | 181.40 | 182.56 | 179.46 | 179.48 | 953,125 | -1.30(-0.72%) |
Aug 16, 2023 | 180.75 | 181.53 | 179.78 | 180.78 | 757,239 | +0.44(+0.24%) |
Aug 15, 2023 | 181.97 | 181.97 | 180.19 | 180.34 | 856,046 | -2.28(-1.25%) |
Aug 14, 2023 | 183.09 | 183.12 | 181.68 | 182.62 | 851,716 | -0.20(-0.11%) |
Aug 11, 2023 | 183.84 | 183.88 | 182.57 | 182.82 | 800,739 | -0.63(-0.35%) |
Aug 10, 2023 | 182.46 | 184.04 | 182.45 | 183.45 | 1,101,479 | +1.69(+0.93%) |
Aug 09, 2023 | 183.81 | 184.68 | 181.76 | 181.77 | 1,032,636 | -1.89(-1.03%) |
Aug 08, 2023 | 181.33 | 184.29 | 180.78 | 183.66 | 997,662 | +0.69(+0.38%) |
Aug 07, 2023 | 181.93 | 183.58 | 181.41 | 182.97 | 681,020 | +1.96(+1.08%) |
Aug 04, 2023 | 181.55 | 184.23 | 180.55 | 181.00 | 1,177,983 | +1.03(+0.57%) |
Aug 03, 2023 | 182.59 | 183.65 | 179.51 | 179.97 | 2,108,809 | -3.39(-1.85%) |
Aug 02, 2023 | 184.15 | 187.74 | 181.76 | 183.36 | 1,457,659 | -0.26(-0.14%) |