Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 162.30 | 163.52 | 161.04 | 163.38 | 5,466,520 | +1.16(+0.71%) |
Oct 30, 2023 | 161.35 | 162.80 | 160.86 | 162.22 | 7,117,847 | +1.72(+1.07%) |
Oct 27, 2023 | 160.55 | 162.12 | 159.79 | 160.50 | 8,147,126 | +0.93(+0.58%) |
Oct 26, 2023 | 162.97 | 163.69 | 158.89 | 159.57 | 10,362,986 | -3.11(-1.91%) |
Oct 25, 2023 | 165.41 | 165.61 | 162.20 | 162.68 | 7,794,288 | -1.94(-1.18%) |
Oct 24, 2023 | 164.15 | 164.87 | 162.85 | 164.62 | 5,610,152 | +1.12(+0.69%) |
Oct 23, 2023 | 162.29 | 165.16 | 161.39 | 163.50 | 7,608,310 | +0.19(+0.12%) |
Oct 20, 2023 | 166.04 | 166.16 | 163.14 | 163.31 | 7,704,870 | -2.81(-1.69%) |
Oct 19, 2023 | 167.74 | 168.87 | 165.83 | 166.12 | 10,187,205 | -0.96(-0.57%) |
Oct 18, 2023 | 167.62 | 168.99 | 166.39 | 167.07 | 6,456,279 | -1.73(-1.03%) |
Oct 17, 2023 | 167.46 | 169.68 | 166.26 | 168.81 | 7,688,671 | -0.79(-0.46%) |
Oct 16, 2023 | 168.26 | 170.36 | 168.23 | 169.59 | 7,299,712 | +1.61(+0.96%) |
Oct 13, 2023 | 170.76 | 171.05 | 167.39 | 167.98 | 7,625,317 | -2.44(-1.43%) |
Oct 12, 2023 | 170.41 | 172.16 | 169.13 | 170.42 | 7,732,490 | +0.16(+0.09%) |
Oct 11, 2023 | 169.22 | 170.34 | 168.68 | 170.26 | 5,214,711 | +1.56(+0.93%) |
Oct 10, 2023 | 168.56 | 170.05 | 168.09 | 168.70 | 10,240,783 | +0.26(+0.15%) |
Oct 09, 2023 | 166.55 | 168.70 | 165.78 | 168.44 | 6,594,728 | +0.87(+0.52%) |
Oct 06, 2023 | 163.37 | 168.29 | 162.89 | 167.57 | 8,344,897 | +3.08(+1.87%) |
Oct 05, 2023 | 164.27 | 164.76 | 162.52 | 164.50 | 6,034,668 | +0.22(+0.13%) |
Oct 04, 2023 | 162.38 | 164.71 | 162.38 | 164.28 | 7,625,859 | +2.02(+1.25%) |
Oct 03, 2023 | 164.12 | 165.24 | 161.42 | 162.25 | 7,448,006 | -2.80(-1.70%) |
Oct 02, 2023 | 163.38 | 165.53 | 163.13 | 165.05 | 6,853,865 | +1.75(+1.07%) |
Sep 29, 2023 | 164.34 | 165.87 | 162.74 | 163.30 | 7,972,590 | +0.56(+0.34%) |
Sep 28, 2023 | 160.83 | 163.78 | 160.07 | 162.74 | 6,439,209 | +1.15(+0.71%) |
Sep 27, 2023 | 162.12 | 162.44 | 159.99 | 161.60 | 5,853,962 | +0.25(+0.15%) |
Sep 26, 2023 | 163.23 | 163.32 | 160.79 | 161.35 | 7,491,756 | -2.96(-1.80%) |
Sep 25, 2023 | 163.36 | 164.40 | 163.27 | 164.31 | 5,308,721 | +0.53(+0.32%) |
Sep 22, 2023 | 164.15 | 165.28 | 163.41 | 163.78 | 6,293,155 | +0.35(+0.21%) |
Sep 21, 2023 | 164.22 | 165.38 | 163.35 | 163.43 | 7,399,808 | -2.53(-1.52%) |
Sep 20, 2023 | 169.07 | 169.29 | 165.89 | 165.96 | 5,403,682 | -2.65(-1.57%) |
Sep 19, 2023 | 167.98 | 169.04 | 167.06 | 168.61 | 4,134,273 | -0.09(-0.05%) |
Sep 18, 2023 | 167.40 | 169.26 | 167.35 | 168.70 | 4,989,900 | +0.81(+0.48%) |
Sep 15, 2023 | 170.56 | 170.62 | 167.44 | 167.89 | 6,597,814 | -3.29(-1.92%) |
Sep 14, 2023 | 170.99 | 171.60 | 169.92 | 171.18 | 4,765,089 | +1.23(+0.73%) |
Sep 13, 2023 | 169.45 | 170.86 | 168.97 | 169.95 | 5,035,169 | +0.43(+0.25%) |
Sep 12, 2023 | 171.21 | 171.82 | 169.21 | 169.52 | 6,158,418 | -3.13(-1.81%) |
Sep 11, 2023 | 173.27 | 173.43 | 171.14 | 172.65 | 4,159,733 | +0.89(+0.52%) |
Sep 08, 2023 | 171.39 | 172.86 | 171.31 | 171.76 | 4,318,294 | +0.36(+0.21%) |
Sep 07, 2023 | 170.69 | 171.78 | 170.06 | 171.40 | 6,294,453 | -2.51(-1.45%) |
Sep 06, 2023 | 175.09 | 175.53 | 172.84 | 173.91 | 9,125,088 | -1.86(-1.06%) |
Sep 05, 2023 | 174.71 | 176.32 | 174.14 | 175.77 | 5,060,941 | +0.63(+0.36%) |
Sep 01, 2023 | 175.70 | 175.93 | 174.25 | 175.15 | 4,650,112 | +0.54(+0.31%) |
Aug 31, 2023 | 174.16 | 175.28 | 173.97 | 174.61 | 6,017,227 | +0.84(+0.49%) |
Aug 30, 2023 | 172.49 | 173.94 | 171.90 | 173.77 | 6,170,148 | +1.30(+0.75%) |
Aug 29, 2023 | 168.59 | 172.63 | 168.41 | 172.46 | 6,896,746 | +3.39(+2.01%) |
Aug 28, 2023 | 168.97 | 169.43 | 167.77 | 169.07 | 4,509,048 | +1.37(+0.82%) |
Aug 25, 2023 | 166.68 | 168.63 | 165.20 | 167.70 | 7,890,423 | +1.69(+1.02%) |
Aug 24, 2023 | 172.07 | 172.08 | 165.88 | 166.01 | 7,006,126 | -3.92(-2.30%) |
Aug 23, 2023 | 167.32 | 170.43 | 167.31 | 169.93 | 5,083,629 | +3.01(+1.80%) |
Aug 22, 2023 | 168.61 | 168.71 | 166.55 | 166.92 | 5,716,300 | -0.19(-0.11%) |
Aug 21, 2023 | 164.82 | 167.44 | 164.66 | 167.11 | 6,605,592 | +3.13(+1.91%) |
Aug 18, 2023 | 162.07 | 164.64 | 161.97 | 163.97 | 6,870,366 | +0.25(+0.15%) |
Aug 17, 2023 | 166.03 | 166.34 | 163.48 | 163.73 | 6,344,795 | -1.57(-0.95%) |
Aug 16, 2023 | 166.53 | 167.48 | 165.29 | 165.30 | 4,919,069 | -1.59(-0.95%) |
Aug 15, 2023 | 168.05 | 168.65 | 166.50 | 166.89 | 4,711,044 | -1.66(-0.98%) |
Aug 14, 2023 | 165.73 | 168.57 | 165.34 | 168.55 | 5,195,876 | +2.64(+1.59%) |
Aug 11, 2023 | 165.80 | 166.88 | 165.33 | 165.90 | 5,418,316 | -1.23(-0.74%) |
Aug 10, 2023 | 168.39 | 169.85 | 166.31 | 167.14 | 6,403,894 | +0.02(+0.01%) |
Aug 09, 2023 | 169.53 | 169.53 | 166.54 | 167.12 | 7,193,760 | -2.19(-1.29%) |
Aug 08, 2023 | 169.42 | 169.52 | 167.60 | 169.30 | 5,768,026 | -1.31(-0.77%) |
Aug 07, 2023 | 170.85 | 171.44 | 169.38 | 170.62 | 4,796,768 | +0.48(+0.28%) |
Aug 04, 2023 | 171.90 | 172.93 | 169.87 | 170.14 | 7,259,301 | -2.35(-1.36%) |
Aug 03, 2023 | 171.78 | 173.50 | 171.67 | 172.48 | 5,715,039 | -0.70(-0.41%) |
Aug 02, 2023 | 176.02 | 176.13 | 172.56 | 173.19 | 7,959,220 | -4.39(-2.47%) |