Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 168.68 | 170.23 | 167.24 | 170.10 | 45,010,056 | +0.48(+0.28%) |
Oct 30, 2023 | 168.35 | 170.50 | 168.21 | 169.62 | 51,408,876 | +2.06(+1.23%) |
Oct 27, 2023 | 166.25 | 168.29 | 165.53 | 167.56 | 58,731,752 | +1.32(+0.80%) |
Oct 26, 2023 | 169.70 | 170.70 | 165.02 | 166.23 | 70,885,976 | -4.19(-2.46%) |
Oct 25, 2023 | 171.20 | 172.38 | 169.98 | 170.43 | 57,301,232 | -2.33(-1.35%) |
Oct 24, 2023 | 172.37 | 172.99 | 170.78 | 172.76 | 43,969,388 | +0.44(+0.25%) |
Oct 23, 2023 | 170.24 | 173.32 | 169.26 | 172.32 | 56,179,620 | +0.12(+0.07%) |
Oct 20, 2023 | 174.62 | 174.73 | 171.96 | 172.20 | 64,749,116 | -2.57(-1.47%) |
Oct 19, 2023 | 175.35 | 177.14 | 174.50 | 174.77 | 60,622,472 | -0.38(-0.22%) |
Oct 18, 2023 | 174.89 | 176.88 | 174.42 | 175.15 | 54,958,356 | -1.31(-0.74%) |
Oct 17, 2023 | 175.95 | 177.72 | 174.11 | 176.45 | 57,754,656 | -1.56(-0.88%) |
Oct 16, 2023 | 176.05 | 178.37 | 176.03 | 178.02 | 52,694,860 | -0.13(-0.07%) |
Oct 13, 2023 | 180.71 | 181.21 | 177.44 | 178.15 | 51,659,964 | -1.85(-1.03%) |
Oct 12, 2023 | 179.36 | 181.62 | 178.34 | 180.00 | 56,932,828 | +0.91(+0.51%) |
Oct 11, 2023 | 177.50 | 179.14 | 176.90 | 179.09 | 47,693,808 | +1.41(+0.79%) |
Oct 10, 2023 | 177.40 | 179.01 | 177.25 | 177.69 | 44,141,108 | -0.60(-0.34%) |
Oct 09, 2023 | 176.11 | 178.34 | 175.11 | 178.28 | 42,589,504 | +1.49(+0.85%) |
Oct 06, 2023 | 173.12 | 177.29 | 172.50 | 176.79 | 57,894,752 | +2.57(+1.48%) |
Oct 05, 2023 | 173.10 | 174.76 | 172.00 | 174.22 | 48,697,140 | +1.25(+0.72%) |
Oct 04, 2023 | 170.42 | 173.52 | 170.30 | 172.98 | 53,205,120 | +1.25(+0.73%) |
Oct 03, 2023 | 171.58 | 172.95 | 170.15 | 171.72 | 49,677,940 | -1.34(-0.78%) |
Oct 02, 2023 | 170.54 | 173.61 | 170.26 | 173.07 | 52,349,548 | +2.53(+1.48%) |
Sep 29, 2023 | 171.34 | 172.39 | 169.67 | 170.54 | 52,091,500 | +0.52(+0.30%) |
Sep 28, 2023 | 168.67 | 171.35 | 166.96 | 170.02 | 56,496,028 | +0.26(+0.15%) |
Sep 27, 2023 | 171.94 | 172.36 | 168.38 | 169.76 | 67,154,576 | -1.52(-0.89%) |
Sep 26, 2023 | 174.13 | 174.51 | 170.98 | 171.28 | 64,815,820 | -4.10(-2.34%) |
Sep 25, 2023 | 173.51 | 175.67 | 174.28 | 175.39 | 46,399,996 | +1.28(+0.74%) |
Sep 22, 2023 | 173.98 | 176.38 | 173.36 | 174.10 | 56,950,072 | +0.86(+0.49%) |
Sep 21, 2023 | 173.86 | 175.60 | 173.18 | 173.25 | 63,764,832 | -1.55(-0.89%) |
Sep 20, 2023 | 178.55 | 178.99 | 174.71 | 174.80 | 58,656,044 | -3.57(-2.00%) |
Sep 19, 2023 | 176.82 | 178.92 | 176.43 | 178.37 | 51,990,928 | +1.10(+0.62%) |
Sep 18, 2023 | 175.78 | 178.67 | 175.48 | 177.27 | 67,472,712 | +2.95(+1.69%) |
Sep 15, 2023 | 175.78 | 175.80 | 173.13 | 174.32 | 109,704,440 | -0.73(-0.42%) |
Sep 14, 2023 | 173.31 | 175.41 | 172.90 | 175.05 | 61,699,324 | +1.52(+0.88%) |
Sep 13, 2023 | 175.81 | 176.60 | 173.29 | 173.52 | 84,551,864 | -2.08(-1.19%) |
Sep 12, 2023 | 178.78 | 179.42 | 174.13 | 175.60 | 90,690,808 | -3.05(-1.71%) |
Sep 11, 2023 | 179.36 | 179.59 | 176.64 | 178.65 | 59,154,360 | +1.17(+0.66%) |
Sep 08, 2023 | 177.65 | 179.53 | 177.09 | 177.48 | 65,868,068 | +0.62(+0.35%) |
Sep 07, 2023 | 174.49 | 177.51 | 172.86 | 176.86 | 112,876,360 | -5.33(-2.92%) |
Sep 06, 2023 | 187.66 | 188.11 | 180.75 | 182.19 | 82,024,136 | -6.76(-3.58%) |
Sep 05, 2023 | 187.54 | 189.23 | 186.87 | 188.95 | 45,444,248 | +0.24(+0.13%) |
Sep 01, 2023 | 188.74 | 189.17 | 187.54 | 188.71 | 45,947,772 | +1.58(+0.85%) |
Aug 31, 2023 | 187.10 | 188.38 | 186.74 | 187.13 | 61,022,948 | +0.22(+0.12%) |
Aug 30, 2023 | 184.21 | 187.11 | 184.01 | 186.91 | 61,027,924 | +3.52(+1.92%) |
Aug 29, 2023 | 178.99 | 184.17 | 178.79 | 183.40 | 53,182,636 | +3.92(+2.18%) |
Aug 28, 2023 | 179.38 | 179.88 | 177.84 | 179.48 | 43,956,452 | +1.57(+0.88%) |
Aug 25, 2023 | 176.68 | 178.44 | 175.13 | 177.91 | 51,653,448 | +2.22(+1.26%) |
Aug 24, 2023 | 179.96 | 180.39 | 175.32 | 175.69 | 55,143,532 | -4.72(-2.62%) |
Aug 23, 2023 | 177.82 | 180.84 | 177.62 | 180.41 | 52,804,212 | +3.87(+2.19%) |
Aug 22, 2023 | 176.36 | 176.98 | 175.56 | 176.53 | 42,235,152 | +1.39(+0.79%) |
Aug 21, 2023 | 174.38 | 175.44 | 173.05 | 175.15 | 46,456,284 | +1.34(+0.77%) |
Aug 18, 2023 | 171.62 | 174.41 | 171.28 | 173.80 | 61,415,628 | +0.49(+0.28%) |
Aug 17, 2023 | 176.44 | 176.81 | 172.80 | 173.31 | 66,295,252 | -2.56(-1.46%) |
Aug 16, 2023 | 176.43 | 177.84 | 175.81 | 175.87 | 47,105,376 | -0.88(-0.50%) |
Aug 15, 2023 | 178.18 | 178.77 | 176.35 | 176.75 | 43,760,788 | -2.00(-1.12%) |
Aug 14, 2023 | 177.27 | 178.98 | 176.61 | 178.75 | 43,842,052 | +1.66(+0.94%) |
Aug 11, 2023 | 176.62 | 177.92 | 175.85 | 177.09 | 52,242,788 | +0.06(+0.03%) |
Aug 10, 2023 | 178.53 | 179.79 | 176.66 | 177.03 | 54,999,596 | -0.22(-0.12%) |
Aug 09, 2023 | 179.91 | 179.97 | 176.07 | 177.25 | 60,720,848 | -1.60(-0.90%) |
Aug 08, 2023 | 178.74 | 179.32 | 176.64 | 178.85 | 68,144,328 | +0.94(+0.53%) |
Aug 07, 2023 | 181.17 | 182.16 | 176.41 | 177.91 | 98,064,504 | -3.13(-1.73%) |
Aug 04, 2023 | 184.54 | 186.39 | 180.96 | 181.04 | 116,573,416 | -9.12(-4.80%) |
Aug 03, 2023 | 190.56 | 191.35 | 189.99 | 190.16 | 62,259,840 | -1.40(-0.73%) |
Aug 02, 2023 | 194.01 | 194.15 | 190.84 | 191.56 | 50,601,028 | -3.01(-1.55%) |