Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 171.16 | 175.67 | 171.09 | 175.22 | 2,980,474 | +5.46(+3.21%) |
Oct 30, 2023 | 169.05 | 171.07 | 166.87 | 169.76 | 2,612,199 | +0.64(+0.38%) |
Oct 27, 2023 | 172.57 | 173.09 | 167.36 | 169.12 | 2,877,619 | -3.02(-1.75%) |
Oct 26, 2023 | 160.28 | 174.26 | 159.84 | 172.14 | 5,098,498 | +12.91(+8.11%) |
Oct 25, 2023 | 159.51 | 160.57 | 157.81 | 159.23 | 2,504,523 | -1.28(-0.80%) |
Oct 24, 2023 | 157.24 | 160.97 | 157.24 | 160.50 | 2,445,389 | +3.87(+2.47%) |
Oct 23, 2023 | 155.86 | 158.56 | 154.62 | 156.63 | 2,224,871 | -0.79(-0.50%) |
Oct 20, 2023 | 158.09 | 159.51 | 157.05 | 157.42 | 2,604,243 | +0.65(+0.41%) |
Oct 19, 2023 | 155.82 | 159.83 | 155.37 | 156.77 | 2,717,565 | -3.29(-2.06%) |
Oct 18, 2023 | 164.22 | 164.75 | 159.98 | 160.06 | 1,757,981 | -4.06(-2.47%) |
Oct 17, 2023 | 164.53 | 167.08 | 163.00 | 164.12 | 1,761,918 | -2.23(-1.34%) |
Oct 16, 2023 | 163.61 | 167.48 | 161.77 | 166.36 | 2,097,239 | +2.18(+1.33%) |
Oct 13, 2023 | 163.40 | 165.74 | 162.71 | 164.17 | 2,002,806 | +2.68(+1.66%) |
Oct 12, 2023 | 163.10 | 163.74 | 159.86 | 161.50 | 1,795,062 | -1.36(-0.83%) |
Oct 11, 2023 | 157.02 | 163.03 | 156.18 | 162.85 | 2,829,524 | +6.94(+4.45%) |
Oct 10, 2023 | 157.22 | 158.07 | 155.65 | 155.91 | 2,841,432 | -1.81(-1.15%) |
Oct 09, 2023 | 154.55 | 158.40 | 154.54 | 157.72 | 2,004,603 | +2.39(+1.54%) |
Oct 06, 2023 | 152.64 | 156.20 | 150.48 | 155.34 | 1,929,931 | +0.84(+0.54%) |
Oct 05, 2023 | 152.81 | 155.06 | 151.48 | 154.50 | 1,526,462 | +1.00(+0.65%) |
Oct 04, 2023 | 154.27 | 155.22 | 151.51 | 153.50 | 2,277,580 | -0.41(-0.27%) |
Oct 03, 2023 | 156.73 | 157.67 | 153.54 | 153.91 | 1,832,030 | -3.51(-2.23%) |
Oct 02, 2023 | 159.29 | 159.65 | 156.35 | 157.42 | 2,117,401 | -2.67(-1.67%) |
Sep 29, 2023 | 161.22 | 161.59 | 159.37 | 160.09 | 2,600,770 | +2.07(+1.31%) |
Sep 28, 2023 | 156.15 | 158.97 | 154.64 | 158.01 | 2,767,568 | +2.56(+1.65%) |
Sep 27, 2023 | 158.59 | 159.11 | 153.97 | 155.45 | 3,265,394 | -3.13(-1.98%) |
Sep 26, 2023 | 159.01 | 160.52 | 158.34 | 158.59 | 2,776,461 | -2.74(-1.70%) |
Sep 25, 2023 | 160.67 | 161.51 | 159.38 | 161.32 | 2,754,156 | -0.48(-0.29%) |
Sep 22, 2023 | 164.56 | 165.27 | 161.51 | 161.80 | 3,836,636 | -3.03(-1.84%) |
Sep 21, 2023 | 172.07 | 172.07 | 164.66 | 164.83 | 2,567,466 | -7.88(-4.56%) |
Sep 20, 2023 | 174.24 | 174.94 | 172.34 | 172.70 | 1,937,375 | +0.05(+0.03%) |
Sep 19, 2023 | 173.74 | 175.22 | 172.37 | 172.66 | 1,656,558 | -2.11(-1.21%) |
Sep 18, 2023 | 175.14 | 176.82 | 173.96 | 174.77 | 1,539,958 | -0.59(-0.34%) |
Sep 15, 2023 | 176.17 | 177.59 | 174.48 | 175.36 | 3,610,384 | -0.91(-0.52%) |
Sep 14, 2023 | 173.89 | 177.39 | 173.89 | 176.28 | 1,483,943 | +4.02(+2.33%) |
Sep 13, 2023 | 173.75 | 174.18 | 171.69 | 172.26 | 1,683,667 | -2.18(-1.25%) |
Sep 12, 2023 | 174.59 | 174.85 | 170.75 | 174.44 | 1,378,031 | -1.06(-0.60%) |
Sep 11, 2023 | 175.97 | 176.24 | 172.84 | 175.50 | 1,431,069 | -0.59(-0.34%) |
Sep 08, 2023 | 178.04 | 178.44 | 174.12 | 176.09 | 1,690,628 | -1.62(-0.91%) |
Sep 07, 2023 | 172.91 | 178.66 | 172.64 | 177.71 | 2,469,992 | +4.42(+2.55%) |
Sep 06, 2023 | 175.41 | 175.41 | 171.47 | 173.29 | 2,376,355 | -2.35(-1.34%) |
Sep 05, 2023 | 175.77 | 177.60 | 174.74 | 175.63 | 1,761,965 | -0.36(-0.20%) |
Sep 01, 2023 | 177.65 | 177.65 | 174.53 | 175.99 | 1,699,180 | -0.52(-0.29%) |
Aug 31, 2023 | 178.22 | 178.65 | 175.94 | 176.51 | 1,609,792 | -0.94(-0.53%) |
Aug 30, 2023 | 177.66 | 179.30 | 176.99 | 177.44 | 1,908,979 | +0.76(+0.43%) |
Aug 29, 2023 | 173.94 | 176.83 | 173.06 | 176.69 | 1,615,766 | +3.24(+1.87%) |
Aug 28, 2023 | 173.42 | 174.30 | 172.10 | 173.44 | 1,419,520 | +0.62(+0.36%) |
Aug 25, 2023 | 172.39 | 173.81 | 171.01 | 172.82 | 1,206,713 | +0.37(+0.21%) |
Aug 24, 2023 | 173.67 | 174.76 | 171.60 | 172.45 | 1,084,478 | -0.67(-0.39%) |
Aug 23, 2023 | 172.75 | 173.75 | 172.04 | 173.12 | 1,700,877 | +2.05(+1.20%) |
Aug 22, 2023 | 170.51 | 171.70 | 168.62 | 171.07 | 1,703,596 | +0.69(+0.41%) |
Aug 21, 2023 | 170.57 | 171.22 | 167.97 | 170.38 | 2,052,958 | -1.39(-0.81%) |
Aug 18, 2023 | 170.06 | 173.16 | 169.68 | 171.77 | 1,552,508 | +0.14(+0.08%) |
Aug 17, 2023 | 172.94 | 174.89 | 171.25 | 171.63 | 2,434,737 | -1.64(-0.94%) |
Aug 16, 2023 | 180.82 | 181.23 | 172.69 | 173.27 | 2,260,240 | -7.46(-4.13%) |
Aug 15, 2023 | 180.42 | 182.19 | 179.30 | 180.72 | 1,528,364 | -1.46(-0.80%) |
Aug 14, 2023 | 180.94 | 182.42 | 180.03 | 182.19 | 1,378,527 | +0.04(+0.02%) |
Aug 11, 2023 | 180.90 | 182.92 | 180.89 | 182.15 | 1,102,356 | +0.17(+0.09%) |
Aug 10, 2023 | 182.21 | 184.30 | 181.55 | 181.98 | 1,662,479 | -0.16(-0.09%) |
Aug 09, 2023 | 179.05 | 182.23 | 178.60 | 182.14 | 1,515,842 | +2.42(+1.35%) |
Aug 08, 2023 | 177.37 | 179.99 | 175.08 | 179.71 | 2,103,106 | +1.06(+0.59%) |
Aug 07, 2023 | 180.09 | 181.08 | 177.41 | 178.65 | 1,602,058 | -1.22(-0.68%) |
Aug 04, 2023 | 179.28 | 182.81 | 178.49 | 179.87 | 1,733,486 | -0.95(-0.53%) |
Aug 03, 2023 | 184.32 | 185.25 | 178.81 | 180.82 | 2,560,970 | -4.74(-2.55%) |
Aug 02, 2023 | 185.12 | 186.85 | 183.14 | 185.56 | 2,297,347 | -0.60(-0.32%) |