Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 162.47 | 163.38 | 161.20 | 162.18 | 263,986 | +0.04(+0.02%) |
Oct 30, 2023 | 161.41 | 163.71 | 159.84 | 162.15 | 329,346 | +2.08(+1.30%) |
Oct 27, 2023 | 159.81 | 162.30 | 158.59 | 160.07 | 256,855 | -0.94(-0.59%) |
Oct 26, 2023 | 164.19 | 166.76 | 159.21 | 161.01 | 439,709 | -3.13(-1.91%) |
Oct 25, 2023 | 164.08 | 165.99 | 161.04 | 164.14 | 262,479 | -0.69(-0.42%) |
Oct 24, 2023 | 166.53 | 167.48 | 163.97 | 164.83 | 292,757 | -1.40(-0.84%) |
Oct 23, 2023 | 169.41 | 169.97 | 166.12 | 166.23 | 206,904 | -3.28(-1.93%) |
Oct 20, 2023 | 170.11 | 172.92 | 168.72 | 169.51 | 222,599 | +2.19(+1.31%) |
Oct 19, 2023 | 169.82 | 170.71 | 166.84 | 167.31 | 237,994 | -2.98(-1.75%) |
Oct 18, 2023 | 176.68 | 176.68 | 170.25 | 170.29 | 247,653 | -8.15(-4.57%) |
Oct 17, 2023 | 175.93 | 179.56 | 174.66 | 178.44 | 351,671 | +2.88(+1.64%) |
Oct 16, 2023 | 173.27 | 176.88 | 173.63 | 175.56 | 182,154 | +3.26(+1.89%) |
Oct 13, 2023 | 174.52 | 175.39 | 171.49 | 172.30 | 232,789 | -1.86(-1.07%) |
Oct 12, 2023 | 176.89 | 176.89 | 173.21 | 174.16 | 220,702 | -2.37(-1.34%) |
Oct 11, 2023 | 177.42 | 178.29 | 175.53 | 176.53 | 173,501 | -0.68(-0.38%) |
Oct 10, 2023 | 175.71 | 178.45 | 175.44 | 177.21 | 174,815 | +1.73(+0.99%) |
Oct 09, 2023 | 171.74 | 175.97 | 171.74 | 175.48 | 169,322 | +2.91(+1.69%) |
Oct 06, 2023 | 171.50 | 173.99 | 170.82 | 172.57 | 193,716 | +0.73(+0.42%) |
Oct 05, 2023 | 173.75 | 174.46 | 171.74 | 171.84 | 183,756 | -1.51(-0.87%) |
Oct 04, 2023 | 172.89 | 173.46 | 170.38 | 173.35 | 222,099 | +1.17(+0.68%) |
Oct 03, 2023 | 170.76 | 173.41 | 170.76 | 172.17 | 273,798 | +0.60(+0.35%) |
Oct 02, 2023 | 173.77 | 174.63 | 170.35 | 171.57 | 342,714 | -2.58(-1.48%) |
Sep 29, 2023 | 177.18 | 177.95 | 173.64 | 174.15 | 357,995 | -1.71(-0.97%) |
Sep 28, 2023 | 176.03 | 177.16 | 175.13 | 175.87 | 250,858 | -0.24(-0.13%) |
Sep 27, 2023 | 177.49 | 178.98 | 175.33 | 176.10 | 231,684 | -0.83(-0.47%) |
Sep 26, 2023 | 179.97 | 180.60 | 176.79 | 176.93 | 180,247 | -3.69(-2.04%) |
Sep 25, 2023 | 178.65 | 181.27 | 180.35 | 180.62 | 164,821 | +2.02(+1.13%) |
Sep 22, 2023 | 178.83 | 181.43 | 178.43 | 178.60 | 215,833 | -0.10(-0.05%) |
Sep 21, 2023 | 180.33 | 180.52 | 178.70 | 178.70 | 135,653 | -2.58(-1.42%) |
Sep 20, 2023 | 182.71 | 183.49 | 181.24 | 181.28 | 112,354 | -0.26(-0.14%) |
Sep 19, 2023 | 182.46 | 182.58 | 179.63 | 181.53 | 174,566 | -0.94(-0.52%) |
Sep 18, 2023 | 183.23 | 184.63 | 181.66 | 182.48 | 300,528 | -1.02(-0.56%) |
Sep 15, 2023 | 184.44 | 185.01 | 182.35 | 183.50 | 431,200 | -0.92(-0.50%) |
Sep 14, 2023 | 184.54 | 185.97 | 182.73 | 184.42 | 196,081 | +1.59(+0.87%) |
Sep 13, 2023 | 180.65 | 185.10 | 179.59 | 182.82 | 234,605 | +2.21(+1.22%) |
Sep 12, 2023 | 181.38 | 182.56 | 180.40 | 180.62 | 106,513 | -1.56(-0.86%) |
Sep 11, 2023 | 181.92 | 183.01 | 180.31 | 182.18 | 171,498 | +1.10(+0.61%) |
Sep 08, 2023 | 181.69 | 182.96 | 180.25 | 181.08 | 130,257 | +0.04(+0.02%) |
Sep 07, 2023 | 181.56 | 182.83 | 179.78 | 181.04 | 306,448 | -0.66(-0.36%) |
Sep 06, 2023 | 186.35 | 187.85 | 181.25 | 181.70 | 252,421 | -4.09(-2.20%) |
Sep 05, 2023 | 190.28 | 191.00 | 185.65 | 185.79 | 295,002 | -5.89(-3.08%) |
Sep 01, 2023 | 187.61 | 191.81 | 187.59 | 191.68 | 220,905 | +4.86(+2.60%) |
Aug 31, 2023 | 187.62 | 187.99 | 186.29 | 186.82 | 183,509 | -1.27(-0.68%) |
Aug 30, 2023 | 187.92 | 189.72 | 187.92 | 188.09 | 176,643 | +0.63(+0.34%) |
Aug 29, 2023 | 184.62 | 188.27 | 183.84 | 187.46 | 166,273 | +3.41(+1.85%) |
Aug 28, 2023 | 184.60 | 187.37 | 183.67 | 184.05 | 107,100 | +0.05(+0.03%) |
Aug 25, 2023 | 185.19 | 186.02 | 182.99 | 184.00 | 151,108 | -0.42(-0.23%) |
Aug 24, 2023 | 185.88 | 187.22 | 184.04 | 184.43 | 148,129 | -1.95(-1.05%) |
Aug 23, 2023 | 182.37 | 186.56 | 181.00 | 186.38 | 286,354 | +3.35(+1.83%) |
Aug 22, 2023 | 185.15 | 187.45 | 182.55 | 183.03 | 256,223 | -2.19(-1.18%) |
Aug 21, 2023 | 186.07 | 189.62 | 185.01 | 185.22 | 145,452 | -0.91(-0.49%) |
Aug 18, 2023 | 185.06 | 186.92 | 184.01 | 186.12 | 201,257 | +0.35(+0.19%) |
Aug 17, 2023 | 188.97 | 189.70 | 184.98 | 185.77 | 247,127 | -3.67(-1.94%) |
Aug 16, 2023 | 191.46 | 193.81 | 188.08 | 189.44 | 219,061 | -2.02(-1.05%) |
Aug 15, 2023 | 193.44 | 194.00 | 191.28 | 191.46 | 234,160 | -3.06(-1.57%) |
Aug 14, 2023 | 194.19 | 194.79 | 192.65 | 194.52 | 135,637 | +0.07(+0.04%) |
Aug 11, 2023 | 195.37 | 196.05 | 193.61 | 194.45 | 171,319 | -0.83(-0.42%) |
Aug 10, 2023 | 194.15 | 196.80 | 194.15 | 195.28 | 177,458 | +1.61(+0.83%) |
Aug 09, 2023 | 194.37 | 194.82 | 193.20 | 193.67 | 141,092 | -0.38(-0.20%) |
Aug 08, 2023 | 193.49 | 194.88 | 192.11 | 194.05 | 253,688 | -0.93(-0.48%) |
Aug 07, 2023 | 196.65 | 199.10 | 192.26 | 194.99 | 323,853 | -1.09(-0.56%) |
Aug 04, 2023 | 198.26 | 199.49 | 195.05 | 196.08 | 197,016 | -2.18(-1.10%) |
Aug 03, 2023 | 196.97 | 199.66 | 196.14 | 198.26 | 258,750 | +0.88(+0.44%) |
Aug 02, 2023 | 196.55 | 198.66 | 196.55 | 197.38 | 220,933 | +0.02(+0.01%) |