Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 162.39 | 163.97 | 161.82 | 163.50 | 32,123,360 | +1.40(+0.86%) |
Oct 30, 2023 | 162.78 | 163.79 | 160.94 | 162.10 | 35,511,272 | +0.90(+0.56%) |
Oct 27, 2023 | 163.50 | 163.81 | 160.67 | 161.21 | 46,790,288 | -1.92(-1.18%) |
Oct 26, 2023 | 163.14 | 164.75 | 162.19 | 163.13 | 54,004,256 | +0.42(+0.26%) |
Oct 25, 2023 | 163.99 | 164.63 | 162.39 | 162.71 | 37,076,920 | -2.73(-1.65%) |
Oct 24, 2023 | 165.42 | 166.59 | 164.39 | 165.44 | 32,904,500 | +1.43(+0.87%) |
Oct 23, 2023 | 164.64 | 166.42 | 163.63 | 164.01 | 45,786,332 | -1.40(-0.85%) |
Oct 20, 2023 | 167.62 | 167.98 | 165.42 | 165.41 | 54,760,156 | -2.17(-1.29%) |
Oct 19, 2023 | 169.79 | 171.09 | 167.32 | 167.58 | 52,001,956 | -2.71(-1.59%) |
Oct 18, 2023 | 172.57 | 172.59 | 169.94 | 170.29 | 38,749,676 | -3.58(-2.06%) |
Oct 17, 2023 | 170.88 | 175.33 | 170.84 | 173.87 | 40,053,912 | +1.92(+1.12%) |
Oct 16, 2023 | 170.68 | 172.32 | 169.96 | 171.95 | 31,301,788 | +2.73(+1.62%) |
Oct 13, 2023 | 171.28 | 171.63 | 168.64 | 169.22 | 34,180,244 | -1.42(-0.83%) |
Oct 12, 2023 | 174.79 | 174.79 | 169.74 | 170.64 | 38,961,564 | -3.95(-2.26%) |
Oct 11, 2023 | 175.03 | 176.13 | 173.30 | 174.59 | 28,296,280 | -0.30(-0.17%) |
Oct 10, 2023 | 173.23 | 175.95 | 173.20 | 174.88 | 31,759,364 | +1.96(+1.13%) |
Oct 09, 2023 | 170.78 | 173.47 | 170.71 | 172.93 | 27,022,226 | +0.99(+0.58%) |
Oct 06, 2023 | 169.32 | 172.82 | 168.46 | 171.93 | 42,424,796 | +1.64(+0.96%) |
Oct 05, 2023 | 169.75 | 170.84 | 168.89 | 170.29 | 34,670,244 | +0.13(+0.08%) |
Oct 04, 2023 | 169.95 | 170.55 | 168.05 | 170.16 | 42,943,780 | +0.08(+0.05%) |
Oct 03, 2023 | 171.88 | 172.43 | 169.32 | 170.08 | 43,136,380 | -2.91(-1.68%) |
Oct 02, 2023 | 175.24 | 175.64 | 172.08 | 173.00 | 42,668,476 | -2.65(-1.51%) |
Sep 29, 2023 | 177.87 | 178.05 | 175.06 | 175.65 | 36,918,636 | -0.84(-0.47%) |
Sep 28, 2023 | 175.00 | 177.47 | 174.88 | 176.48 | 31,525,672 | +1.58(+0.90%) |
Sep 27, 2023 | 174.37 | 175.84 | 173.38 | 174.90 | 37,583,556 | +1.62(+0.93%) |
Sep 26, 2023 | 174.42 | 175.93 | 173.21 | 173.28 | 30,683,008 | -2.26(-1.29%) |
Sep 25, 2023 | 173.79 | 175.78 | 174.97 | 175.54 | 22,672,308 | +0.78(+0.45%) |
Sep 22, 2023 | 175.64 | 176.44 | 174.65 | 174.76 | 23,549,350 | -0.40(-0.23%) |
Sep 21, 2023 | 176.57 | 176.82 | 175.15 | 175.15 | 31,959,036 | -2.76(-1.55%) |
Sep 20, 2023 | 180.43 | 181.52 | 177.88 | 177.91 | 27,906,218 | -1.80(-1.00%) |
Sep 19, 2023 | 180.52 | 181.32 | 179.11 | 179.71 | 24,325,272 | -0.70(-0.39%) |
Sep 18, 2023 | 181.71 | 181.77 | 180.40 | 180.42 | 19,493,228 | -1.21(-0.66%) |
Sep 15, 2023 | 182.79 | 183.07 | 180.81 | 181.62 | 40,189,780 | -1.92(-1.05%) |
Sep 14, 2023 | 182.53 | 184.06 | 182.25 | 183.54 | 28,247,734 | +2.55(+1.41%) |
Sep 13, 2023 | 182.50 | 182.88 | 180.42 | 180.99 | 25,039,500 | -1.20(-0.66%) |
Sep 12, 2023 | 182.05 | 183.33 | 181.75 | 182.19 | 17,028,248 | -0.18(-0.10%) |
Sep 11, 2023 | 183.26 | 183.71 | 182.21 | 182.37 | 17,735,314 | +0.44(+0.24%) |
Sep 08, 2023 | 182.56 | 182.83 | 181.47 | 181.93 | 19,846,566 | -0.41(-0.22%) |
Sep 07, 2023 | 183.14 | 183.37 | 181.60 | 182.34 | 24,137,880 | -1.78(-0.97%) |
Sep 06, 2023 | 185.04 | 186.06 | 183.09 | 184.12 | 26,873,208 | -0.69(-0.37%) |
Sep 05, 2023 | 187.60 | 187.85 | 184.75 | 184.81 | 27,526,604 | -3.98(-2.11%) |
Sep 01, 2023 | 188.01 | 189.78 | 187.80 | 188.78 | 25,369,120 | +2.22(+1.19%) |
Aug 31, 2023 | 187.15 | 188.20 | 186.49 | 186.57 | 18,133,720 | -0.33(-0.17%) |
Aug 30, 2023 | 185.70 | 187.56 | 185.30 | 186.90 | 20,081,090 | +0.70(+0.38%) |
Aug 29, 2023 | 183.53 | 186.33 | 182.57 | 186.19 | 23,284,538 | +2.56(+1.40%) |
Aug 28, 2023 | 182.84 | 184.73 | 182.82 | 183.63 | 23,239,306 | +1.62(+0.89%) |
Aug 25, 2023 | 182.07 | 183.00 | 179.65 | 182.01 | 29,661,376 | +0.77(+0.43%) |
Aug 24, 2023 | 183.25 | 184.32 | 181.22 | 181.24 | 26,956,388 | -2.54(-1.38%) |
Aug 23, 2023 | 182.01 | 184.10 | 181.44 | 183.78 | 21,448,978 | +1.94(+1.07%) |
Aug 22, 2023 | 183.04 | 183.54 | 181.24 | 181.84 | 21,664,962 | -0.54(-0.30%) |
Aug 21, 2023 | 182.70 | 183.27 | 181.09 | 182.38 | 22,905,590 | -0.27(-0.15%) |
Aug 18, 2023 | 180.24 | 183.25 | 179.97 | 182.65 | 33,992,968 | +0.99(+0.54%) |
Aug 17, 2023 | 184.32 | 184.72 | 181.64 | 181.66 | 27,096,498 | -2.17(-1.18%) |
Aug 16, 2023 | 185.96 | 187.01 | 183.80 | 183.83 | 27,294,578 | -2.28(-1.22%) |
Aug 15, 2023 | 187.47 | 187.59 | 186.00 | 186.10 | 25,744,230 | -2.49(-1.32%) |
Aug 14, 2023 | 187.88 | 188.64 | 186.60 | 188.60 | 20,569,248 | -0.33(-0.17%) |
Aug 11, 2023 | 187.87 | 189.62 | 187.69 | 188.92 | 22,173,416 | +0.27(+0.14%) |
Aug 10, 2023 | 190.16 | 192.02 | 187.84 | 188.66 | 29,696,946 | -0.84(-0.44%) |
Aug 09, 2023 | 190.78 | 190.79 | 188.69 | 189.50 | 22,507,412 | -1.49(-0.78%) |
Aug 08, 2023 | 190.06 | 191.20 | 188.46 | 190.99 | 25,859,570 | -1.21(-0.63%) |
Aug 07, 2023 | 192.55 | 192.95 | 190.59 | 192.20 | 20,494,318 | +0.13(+0.07%) |
Aug 04, 2023 | 192.71 | 194.19 | 191.61 | 192.07 | 25,303,882 | -0.39(-0.20%) |
Aug 03, 2023 | 192.20 | 193.52 | 190.97 | 192.46 | 25,027,678 | -0.54(-0.28%) |
Aug 02, 2023 | 193.47 | 193.97 | 191.99 | 193.00 | 28,408,326 | -2.66(-1.36%) |