Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 165.02 | 169.46 | 164.50 | 168.72 | 726,955 | +5.52(+3.38%) |
Oct 30, 2023 | 162.79 | 163.94 | 159.15 | 163.20 | 849,151 | +1.33(+0.82%) |
Oct 27, 2023 | 165.71 | 165.71 | 161.64 | 161.87 | 692,392 | -3.48(-2.11%) |
Oct 26, 2023 | 164.26 | 166.82 | 163.21 | 165.35 | 760,785 | +2.00(+1.22%) |
Oct 25, 2023 | 168.42 | 168.81 | 162.64 | 163.35 | 1,061,664 | -5.50(-3.26%) |
Oct 24, 2023 | 176.30 | 177.37 | 165.37 | 168.85 | 1,788,978 | -9.29(-5.22%) |
Oct 23, 2023 | 175.65 | 180.09 | 174.51 | 178.15 | 814,296 | +2.66(+1.51%) |
Oct 20, 2023 | 178.62 | 179.28 | 174.00 | 175.49 | 1,297,976 | -2.60(-1.46%) |
Oct 19, 2023 | 168.15 | 180.99 | 165.17 | 178.09 | 2,337,228 | +3.80(+2.18%) |
Oct 18, 2023 | 178.71 | 179.24 | 173.32 | 174.29 | 1,297,420 | -5.67(-3.15%) |
Oct 17, 2023 | 176.85 | 181.34 | 175.46 | 179.96 | 1,394,921 | +0.84(+0.47%) |
Oct 16, 2023 | 178.61 | 180.26 | 176.43 | 179.12 | 778,373 | +1.59(+0.90%) |
Oct 13, 2023 | 180.25 | 180.96 | 176.81 | 177.53 | 627,911 | -2.65(-1.47%) |
Oct 12, 2023 | 186.21 | 186.31 | 179.64 | 180.18 | 769,875 | -5.49(-2.96%) |
Oct 11, 2023 | 186.32 | 187.11 | 183.98 | 185.67 | 483,372 | -0.66(-0.35%) |
Oct 10, 2023 | 184.50 | 187.48 | 183.92 | 186.33 | 601,149 | +1.75(+0.95%) |
Oct 09, 2023 | 179.62 | 184.88 | 179.62 | 184.58 | 536,838 | +3.26(+1.80%) |
Oct 06, 2023 | 178.68 | 182.53 | 177.02 | 181.31 | 622,518 | +1.44(+0.80%) |
Oct 05, 2023 | 179.25 | 180.59 | 177.58 | 179.87 | 449,117 | +0.76(+0.42%) |
Oct 04, 2023 | 178.71 | 180.04 | 176.76 | 179.11 | 829,380 | +1.37(+0.77%) |
Oct 03, 2023 | 177.20 | 178.49 | 176.11 | 177.74 | 739,240 | -0.30(-0.17%) |
Oct 02, 2023 | 180.45 | 182.11 | 176.70 | 178.04 | 851,739 | -4.23(-2.32%) |
Sep 29, 2023 | 183.77 | 184.90 | 181.85 | 182.27 | 700,998 | +0.18(+0.10%) |
Sep 28, 2023 | 179.84 | 185.33 | 178.83 | 182.09 | 835,612 | +2.27(+1.26%) |
Sep 27, 2023 | 180.36 | 181.59 | 177.98 | 179.82 | 559,506 | +0.36(+0.20%) |
Sep 26, 2023 | 181.91 | 182.94 | 179.08 | 179.46 | 753,025 | -3.73(-2.04%) |
Sep 25, 2023 | 183.89 | 183.95 | 183.02 | 183.19 | 461,558 | -1.44(-0.78%) |
Sep 22, 2023 | 185.09 | 186.14 | 184.24 | 184.64 | 474,812 | -0.52(-0.28%) |
Sep 21, 2023 | 191.59 | 192.61 | 184.98 | 185.15 | 948,570 | -8.23(-4.26%) |
Sep 20, 2023 | 197.04 | 198.20 | 193.09 | 193.38 | 424,846 | -2.14(-1.09%) |
Sep 19, 2023 | 193.48 | 195.55 | 193.40 | 195.52 | 515,063 | +1.54(+0.79%) |
Sep 18, 2023 | 195.38 | 195.79 | 192.90 | 193.98 | 634,207 | -1.90(-0.97%) |
Sep 15, 2023 | 197.99 | 198.72 | 195.48 | 195.88 | 1,195,438 | -2.83(-1.42%) |
Sep 14, 2023 | 197.25 | 199.32 | 196.26 | 198.71 | 423,108 | +2.45(+1.25%) |
Sep 13, 2023 | 196.41 | 197.04 | 194.92 | 196.26 | 686,598 | -0.27(-0.14%) |
Sep 12, 2023 | 196.64 | 197.53 | 195.94 | 196.53 | 728,246 | -0.50(-0.25%) |
Sep 11, 2023 | 196.30 | 197.82 | 195.93 | 197.02 | 839,883 | +1.44(+0.74%) |
Sep 08, 2023 | 200.00 | 201.36 | 194.99 | 195.58 | 566,057 | -4.90(-2.44%) |
Sep 07, 2023 | 201.82 | 203.09 | 200.37 | 200.48 | 516,176 | -2.70(-1.33%) |
Sep 06, 2023 | 203.13 | 205.71 | 202.89 | 203.17 | 561,834 | +0.13(+0.06%) |
Sep 05, 2023 | 204.43 | 205.99 | 202.81 | 203.04 | 415,054 | -2.37(-1.15%) |
Sep 01, 2023 | 206.15 | 207.81 | 204.58 | 205.41 | 438,331 | +0.13(+0.06%) |
Aug 31, 2023 | 206.57 | 207.64 | 205.27 | 205.28 | 440,704 | -0.80(-0.39%) |
Aug 30, 2023 | 204.16 | 206.44 | 203.26 | 206.09 | 433,156 | +2.08(+1.02%) |
Aug 29, 2023 | 198.61 | 204.91 | 197.82 | 204.01 | 614,535 | +5.50(+2.77%) |
Aug 28, 2023 | 197.39 | 199.42 | 196.74 | 198.51 | 489,992 | +1.89(+0.96%) |
Aug 25, 2023 | 196.42 | 197.55 | 195.12 | 196.62 | 1,219,195 | +1.53(+0.78%) |
Aug 24, 2023 | 196.24 | 197.49 | 194.73 | 195.09 | 1,315,840 | +0.21(+0.11%) |
Aug 23, 2023 | 191.69 | 195.99 | 191.42 | 194.88 | 823,933 | +4.29(+2.25%) |
Aug 22, 2023 | 190.50 | 190.90 | 189.26 | 190.59 | 1,414,989 | +0.20(+0.10%) |
Aug 21, 2023 | 191.03 | 191.19 | 188.78 | 190.40 | 655,165 | -0.45(-0.23%) |
Aug 18, 2023 | 188.35 | 191.01 | 187.59 | 190.84 | 644,335 | +1.32(+0.70%) |
Aug 17, 2023 | 192.13 | 192.23 | 188.73 | 189.52 | 547,426 | -2.50(-1.30%) |
Aug 16, 2023 | 191.52 | 194.11 | 191.52 | 192.02 | 527,729 | -0.08(-0.04%) |
Aug 15, 2023 | 193.74 | 194.82 | 191.18 | 192.10 | 788,044 | -3.27(-1.67%) |
Aug 14, 2023 | 195.23 | 196.48 | 194.30 | 195.37 | 624,012 | -0.59(-0.30%) |
Aug 11, 2023 | 195.17 | 197.09 | 194.52 | 195.96 | 423,918 | -0.99(-0.50%) |
Aug 10, 2023 | 196.77 | 199.38 | 195.89 | 196.95 | 395,768 | +0.02(+0.01%) |
Aug 09, 2023 | 197.88 | 197.93 | 195.52 | 196.93 | 698,357 | -0.87(-0.44%) |
Aug 08, 2023 | 195.21 | 197.86 | 195.06 | 197.80 | 848,506 | +1.11(+0.57%) |
Aug 07, 2023 | 196.48 | 198.02 | 195.53 | 196.69 | 1,086,461 | +0.34(+0.17%) |
Aug 04, 2023 | 195.91 | 198.52 | 194.88 | 196.35 | 849,396 | +0.60(+0.30%) |
Aug 03, 2023 | 198.64 | 199.37 | 195.18 | 195.76 | 1,238,470 | -4.56(-2.28%) |
Aug 02, 2023 | 199.65 | 201.27 | 197.64 | 200.32 | 1,559,200 | -0.51(-0.25%) |