Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 177.50 | 177.96 | 176.59 | 177.81 | 96,250 | +0.54(+0.30%) |
Oct 30, 2023 | 175.40 | 177.57 | 175.40 | 177.27 | 208,037 | +2.62(+1.50%) |
Oct 27, 2023 | 176.81 | 177.18 | 174.22 | 174.65 | 1,474,789 | -2.44(-1.38%) |
Oct 26, 2023 | 178.19 | 178.65 | 176.98 | 177.08 | 121,197 | -0.89(-0.50%) |
Oct 25, 2023 | 177.15 | 178.58 | 176.65 | 177.97 | 95,480 | +0.45(+0.26%) |
Oct 24, 2023 | 176.34 | 177.76 | 176.34 | 177.52 | 90,435 | +1.73(+0.99%) |
Oct 23, 2023 | 175.89 | 177.11 | 175.38 | 175.78 | 126,268 | -0.50(-0.28%) |
Oct 20, 2023 | 177.13 | 178.02 | 176.26 | 176.28 | 100,308 | -0.73(-0.41%) |
Oct 19, 2023 | 178.10 | 178.88 | 176.92 | 177.01 | 120,985 | -1.24(-0.69%) |
Oct 18, 2023 | 178.31 | 179.57 | 178.03 | 178.25 | 122,759 | +0.45(+0.25%) |
Oct 17, 2023 | 176.17 | 178.06 | 176.17 | 177.81 | 136,640 | +1.04(+0.59%) |
Oct 16, 2023 | 175.70 | 177.32 | 175.38 | 176.77 | 111,009 | +1.81(+1.04%) |
Oct 13, 2023 | 173.74 | 175.05 | 173.59 | 174.95 | 101,692 | +1.47(+0.85%) |
Oct 12, 2023 | 176.31 | 176.31 | 172.98 | 173.49 | 116,201 | -2.40(-1.36%) |
Oct 11, 2023 | 177.71 | 177.94 | 175.14 | 175.88 | 141,463 | -1.18(-0.67%) |
Oct 10, 2023 | 176.35 | 177.87 | 176.19 | 177.06 | 216,673 | +1.85(+1.06%) |
Oct 09, 2023 | 174.38 | 175.24 | 173.20 | 175.21 | 212,368 | +0.26(+0.15%) |
Oct 06, 2023 | 174.99 | 175.57 | 171.13 | 174.95 | 215,517 | -0.78(-0.45%) |
Oct 05, 2023 | 178.97 | 179.09 | 175.66 | 175.74 | 197,748 | -3.51(-1.96%) |
Oct 04, 2023 | 178.57 | 179.49 | 177.36 | 179.24 | 525,496 | +0.99(+0.56%) |
Oct 03, 2023 | 179.17 | 179.83 | 177.94 | 178.25 | 214,093 | -1.43(-0.79%) |
Oct 02, 2023 | 180.44 | 180.48 | 178.48 | 179.68 | 175,923 | -1.28(-0.71%) |
Sep 29, 2023 | 182.04 | 182.27 | 180.03 | 180.96 | 150,775 | -0.32(-0.17%) |
Sep 28, 2023 | 181.16 | 181.85 | 180.69 | 181.27 | 143,070 | +0.37(+0.20%) |
Sep 27, 2023 | 182.01 | 182.48 | 179.93 | 180.91 | 281,734 | -1.20(-0.66%) |
Sep 26, 2023 | 183.01 | 183.25 | 182.11 | 182.11 | 107,483 | -1.59(-0.86%) |
Sep 25, 2023 | 183.93 | 183.80 | 182.97 | 183.70 | 250,095 | -0.81(-0.44%) |
Sep 22, 2023 | 185.51 | 185.86 | 184.36 | 184.50 | 122,426 | -0.85(-0.46%) |
Sep 21, 2023 | 187.25 | 187.44 | 185.35 | 185.35 | 114,301 | -2.25(-1.20%) |
Sep 20, 2023 | 187.95 | 188.84 | 187.28 | 187.60 | 100,397 | +0.17(+0.09%) |
Sep 19, 2023 | 187.69 | 187.84 | 186.73 | 187.43 | 95,782 | -0.58(-0.31%) |
Sep 18, 2023 | 188.44 | 188.50 | 187.30 | 188.01 | 81,691 | +0.14(+0.07%) |
Sep 15, 2023 | 189.27 | 189.66 | 187.86 | 187.87 | 72,175 | -1.54(-0.81%) |
Sep 14, 2023 | 188.15 | 189.55 | 188.04 | 189.41 | 104,902 | +1.93(+1.03%) |
Sep 13, 2023 | 187.23 | 187.90 | 186.96 | 187.48 | 52,004 | +0.26(+0.14%) |
Sep 12, 2023 | 188.49 | 188.58 | 186.90 | 187.22 | 68,956 | -1.00(-0.53%) |
Sep 11, 2023 | 187.17 | 188.48 | 187.17 | 188.22 | 72,079 | +1.52(+0.81%) |
Sep 08, 2023 | 186.50 | 186.75 | 186.13 | 186.70 | 132,951 | +0.22(+0.12%) |
Sep 07, 2023 | 186.22 | 187.08 | 185.70 | 186.48 | 118,180 | +0.70(+0.38%) |
Sep 06, 2023 | 186.17 | 186.50 | 185.48 | 185.78 | 102,735 | -0.43(-0.23%) |
Sep 05, 2023 | 187.83 | 188.10 | 186.22 | 186.22 | 101,462 | -1.78(-0.95%) |
Sep 01, 2023 | 190.23 | 190.37 | 187.56 | 188.00 | 68,826 | -1.59(-0.84%) |
Aug 31, 2023 | 190.04 | 190.43 | 189.59 | 189.59 | 70,258 | -0.73(-0.38%) |
Aug 30, 2023 | 190.09 | 190.73 | 189.86 | 190.31 | 106,019 | +0.35(+0.19%) |
Aug 29, 2023 | 189.10 | 190.04 | 188.37 | 189.96 | 115,289 | +0.88(+0.46%) |
Aug 28, 2023 | 188.83 | 189.38 | 188.50 | 189.08 | 90,591 | +0.84(+0.44%) |
Aug 25, 2023 | 187.68 | 188.66 | 186.98 | 188.25 | 87,344 | +1.28(+0.69%) |
Aug 24, 2023 | 188.08 | 189.52 | 186.97 | 186.97 | 146,526 | -1.56(-0.83%) |
Aug 23, 2023 | 187.78 | 188.52 | 187.68 | 188.52 | 244,155 | +1.29(+0.69%) |
Aug 22, 2023 | 187.92 | 187.92 | 187.10 | 187.23 | 119,321 | -0.95(-0.50%) |
Aug 21, 2023 | 189.11 | 189.33 | 187.47 | 188.18 | 188,053 | -1.22(-0.64%) |
Aug 18, 2023 | 188.19 | 189.69 | 188.05 | 189.40 | 131,688 | +0.78(+0.41%) |
Aug 17, 2023 | 190.85 | 191.03 | 188.34 | 188.62 | 131,732 | -1.85(-0.97%) |
Aug 16, 2023 | 191.62 | 192.25 | 190.38 | 190.47 | 121,843 | -0.60(-0.31%) |
Aug 15, 2023 | 192.51 | 192.80 | 190.97 | 191.07 | 203,564 | -2.06(-1.07%) |
Aug 14, 2023 | 194.08 | 194.56 | 192.68 | 193.13 | 151,347 | -0.84(-0.43%) |
Aug 11, 2023 | 193.53 | 194.31 | 193.33 | 193.97 | 102,368 | +0.44(+0.23%) |
Aug 10, 2023 | 194.61 | 195.55 | 193.24 | 193.53 | 87,827 | -0.29(-0.15%) |
Aug 09, 2023 | 193.92 | 194.84 | 193.55 | 193.81 | 90,951 | +0.16(+0.08%) |
Aug 08, 2023 | 194.73 | 194.79 | 193.05 | 193.65 | 69,248 | -1.41(-0.72%) |
Aug 07, 2023 | 193.56 | 195.23 | 193.56 | 195.05 | 92,839 | +1.69(+0.88%) |
Aug 04, 2023 | 195.36 | 195.92 | 193.31 | 193.36 | 67,474 | -1.87(-0.96%) |
Aug 03, 2023 | 195.51 | 195.90 | 195.14 | 195.23 | 70,261 | -0.14(-0.07%) |
Aug 02, 2023 | 194.20 | 196.68 | 194.15 | 195.37 | 101,061 | +0.40(+0.21%) |