Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 185.08 | 186.21 | 183.50 | 184.09 | 10,104,189 | -1.01(-0.55%) |
Oct 30, 2023 | 185.54 | 185.70 | 184.73 | 185.10 | 8,755,726 | -1.05(-0.56%) |
Oct 27, 2023 | 183.76 | 186.36 | 183.47 | 186.15 | 14,102,928 | +2.14(+1.16%) |
Oct 26, 2023 | 183.40 | 184.49 | 182.87 | 184.01 | 7,669,893 | +0.29(+0.16%) |
Oct 25, 2023 | 183.42 | 184.30 | 182.04 | 183.72 | 10,083,259 | +0.77(+0.42%) |
Oct 24, 2023 | 182.07 | 183.40 | 181.68 | 182.95 | 6,593,360 | -0.02(-0.01%) |
Oct 23, 2023 | 183.51 | 183.56 | 182.71 | 182.97 | 9,503,166 | -0.62(-0.34%) |
Oct 20, 2023 | 183.43 | 185.23 | 183.09 | 183.59 | 12,833,684 | +0.50(+0.27%) |
Oct 19, 2023 | 181.04 | 183.43 | 180.82 | 183.09 | 13,400,778 | +2.22(+1.23%) |
Oct 18, 2023 | 180.89 | 182.02 | 179.75 | 180.87 | 13,930,179 | +2.58(+1.45%) |
Oct 17, 2023 | 178.37 | 179.13 | 177.98 | 178.29 | 8,231,192 | +0.33(+0.19%) |
Oct 16, 2023 | 177.84 | 178.33 | 177.53 | 177.96 | 8,459,124 | -0.87(-0.49%) |
Oct 13, 2023 | 176.89 | 179.09 | 176.72 | 178.83 | 18,977,892 | +5.57(+3.21%) |
Oct 12, 2023 | 174.06 | 174.23 | 173.24 | 173.26 | 5,911,204 | -0.53(-0.30%) |
Oct 11, 2023 | 173.60 | 174.12 | 173.26 | 173.79 | 7,127,282 | +1.26(+0.73%) |
Oct 10, 2023 | 172.08 | 172.79 | 171.90 | 172.53 | 5,842,428 | -0.29(-0.17%) |
Oct 09, 2023 | 171.18 | 172.86 | 171.07 | 172.82 | 10,243,163 | +3.12(+1.84%) |
Oct 06, 2023 | 169.17 | 170.23 | 168.50 | 169.70 | 9,948,448 | +0.87(+0.52%) |
Oct 05, 2023 | 168.74 | 169.00 | 168.30 | 168.83 | 6,969,863 | -0.31(-0.18%) |
Oct 04, 2023 | 169.21 | 169.41 | 168.50 | 169.14 | 10,023,376 | -0.02(-0.01%) |
Oct 03, 2023 | 169.14 | 170.08 | 168.75 | 169.16 | 11,459,394 | -0.49(-0.29%) |
Oct 02, 2023 | 170.23 | 170.46 | 169.50 | 169.65 | 12,691,314 | -1.80(-1.05%) |
Sep 29, 2023 | 173.92 | 174.03 | 171.26 | 171.45 | 10,427,472 | -1.78(-1.03%) |
Sep 28, 2023 | 173.91 | 174.13 | 172.32 | 173.23 | 10,066,758 | -0.87(-0.50%) |
Sep 27, 2023 | 175.27 | 175.32 | 173.70 | 174.10 | 10,919,065 | -2.18(-1.24%) |
Sep 26, 2023 | 176.82 | 177.14 | 176.16 | 176.28 | 7,180,561 | -1.42(-0.80%) |
Sep 25, 2023 | 178.41 | 177.84 | 177.65 | 177.70 | 5,581,213 | -0.92(-0.52%) |
Sep 22, 2023 | 178.65 | 178.95 | 178.51 | 178.62 | 3,703,083 | +0.57(+0.32%) |
Sep 21, 2023 | 177.86 | 178.49 | 177.69 | 178.05 | 7,572,328 | -1.30(-0.72%) |
Sep 20, 2023 | 179.34 | 180.66 | 179.32 | 179.35 | 9,328,592 | +0.13(+0.07%) |
Sep 19, 2023 | 179.54 | 179.65 | 179.03 | 179.22 | 4,225,017 | -0.17(-0.09%) |
Sep 18, 2023 | 178.82 | 179.41 | 178.38 | 179.39 | 5,039,401 | +1.05(+0.59%) |
Sep 15, 2023 | 178.55 | 179.10 | 178.34 | 178.34 | 5,620,919 | +1.17(+0.66%) |
Sep 14, 2023 | 176.50 | 177.39 | 176.36 | 177.17 | 6,183,598 | +0.09(+0.05%) |
Sep 13, 2023 | 177.53 | 177.75 | 177.03 | 177.08 | 3,872,558 | -0.41(-0.23%) |
Sep 12, 2023 | 177.11 | 177.70 | 177.05 | 177.49 | 4,445,271 | -0.92(-0.52%) |
Sep 11, 2023 | 178.97 | 179.07 | 178.26 | 178.41 | 3,686,152 | +0.33(+0.19%) |
Sep 08, 2023 | 178.36 | 179.04 | 177.90 | 178.08 | 3,293,701 | +0.06(+0.03%) |
Sep 07, 2023 | 178.31 | 178.37 | 177.90 | 178.02 | 3,291,918 | +0.19(+0.11%) |
Sep 06, 2023 | 178.33 | 179.01 | 177.70 | 177.83 | 6,423,313 | -0.81(-0.45%) |
Sep 05, 2023 | 179.33 | 179.44 | 178.64 | 178.64 | 7,058,131 | -1.47(-0.82%) |
Sep 01, 2023 | 180.80 | 181.12 | 179.51 | 180.11 | 5,070,739 | +0.09(+0.05%) |
Aug 31, 2023 | 180.37 | 180.49 | 179.94 | 180.02 | 4,795,382 | -0.30(-0.17%) |
Aug 30, 2023 | 180.58 | 180.88 | 180.29 | 180.32 | 6,580,277 | +0.45(+0.25%) |
Aug 29, 2023 | 178.03 | 179.88 | 177.90 | 179.87 | 7,576,137 | +1.74(+0.98%) |
Aug 28, 2023 | 177.65 | 178.73 | 177.51 | 178.13 | 4,740,382 | +0.51(+0.29%) |
Aug 25, 2023 | 177.58 | 178.38 | 176.63 | 177.62 | 6,132,932 | -0.23(-0.13%) |
Aug 24, 2023 | 177.66 | 178.49 | 177.41 | 177.85 | 5,525,927 | -0.04(-0.02%) |
Aug 23, 2023 | 177.32 | 178.22 | 177.07 | 177.89 | 7,950,295 | +1.79(+1.02%) |
Aug 22, 2023 | 175.83 | 176.25 | 175.31 | 176.10 | 5,892,465 | +0.29(+0.16%) |
Aug 21, 2023 | 175.90 | 175.94 | 174.96 | 175.81 | 4,206,472 | +0.48(+0.27%) |
Aug 18, 2023 | 175.83 | 176.06 | 175.10 | 175.33 | 6,253,039 | +0.03(+0.02%) |
Aug 17, 2023 | 176.53 | 176.56 | 174.93 | 175.30 | 7,931,076 | -0.27(-0.15%) |
Aug 16, 2023 | 176.62 | 176.94 | 175.56 | 175.57 | 6,558,560 | -1.02(-0.58%) |
Aug 15, 2023 | 176.75 | 177.38 | 176.33 | 176.59 | 7,582,235 | -0.47(-0.27%) |
Aug 14, 2023 | 176.86 | 177.58 | 176.58 | 177.06 | 9,528,857 | -0.54(-0.30%) |
Aug 11, 2023 | 177.70 | 178.36 | 177.49 | 177.60 | 5,289,699 | +0.00(+0.00%) |
Aug 10, 2023 | 178.22 | 178.70 | 177.54 | 177.60 | 5,932,578 | -0.19(-0.11%) |
Aug 09, 2023 | 178.68 | 178.92 | 177.78 | 177.79 | 4,642,435 | -0.85(-0.48%) |
Aug 08, 2023 | 178.64 | 179.33 | 178.46 | 178.64 | 6,158,826 | -1.14(-0.63%) |
Aug 07, 2023 | 180.15 | 180.15 | 179.27 | 179.78 | 4,510,253 | -0.41(-0.23%) |
Aug 04, 2023 | 180.25 | 180.77 | 179.85 | 180.19 | 5,326,344 | +0.65(+0.36%) |
Aug 03, 2023 | 179.44 | 179.95 | 179.28 | 179.54 | 4,637,250 | -0.06(-0.03%) |
Aug 02, 2023 | 180.57 | 180.79 | 179.41 | 179.60 | 6,341,828 | -0.86(-0.48%) |