Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 165.29 | 169.74 | 164.76 | 169.00 | 725,784 | +5.53(+3.38%) |
Oct 30, 2023 | 163.06 | 164.20 | 159.41 | 163.47 | 847,783 | +1.34(+0.82%) |
Oct 27, 2023 | 165.98 | 165.98 | 161.90 | 162.13 | 691,277 | -3.49(-2.11%) |
Oct 26, 2023 | 164.52 | 167.09 | 163.48 | 165.62 | 759,559 | +2.00(+1.22%) |
Oct 25, 2023 | 168.69 | 169.09 | 162.90 | 163.62 | 1,059,954 | -5.51(-3.26%) |
Oct 24, 2023 | 176.58 | 177.66 | 165.64 | 169.13 | 1,786,096 | -9.31(-5.22%) |
Oct 23, 2023 | 175.93 | 180.38 | 174.79 | 178.44 | 812,985 | +2.66(+1.51%) |
Oct 20, 2023 | 178.90 | 179.57 | 174.28 | 175.78 | 1,295,886 | -2.60(-1.46%) |
Oct 19, 2023 | 168.42 | 181.29 | 165.44 | 178.38 | 2,333,463 | +3.81(+2.18%) |
Oct 18, 2023 | 178.99 | 179.53 | 173.60 | 174.57 | 1,295,330 | -5.68(-3.15%) |
Oct 17, 2023 | 177.14 | 181.63 | 175.75 | 180.25 | 1,392,674 | +0.84(+0.47%) |
Oct 16, 2023 | 178.89 | 180.55 | 176.72 | 179.41 | 777,120 | +1.59(+0.90%) |
Oct 13, 2023 | 180.54 | 181.26 | 177.10 | 177.82 | 626,900 | -2.65(-1.47%) |
Oct 12, 2023 | 186.51 | 186.61 | 179.93 | 180.47 | 768,635 | -5.50(-2.96%) |
Oct 11, 2023 | 186.62 | 187.41 | 184.28 | 185.97 | 482,593 | -0.66(-0.35%) |
Oct 10, 2023 | 184.79 | 187.78 | 184.22 | 186.63 | 600,180 | +1.75(+0.95%) |
Oct 09, 2023 | 179.91 | 185.17 | 179.91 | 184.87 | 535,974 | +3.27(+1.80%) |
Oct 06, 2023 | 178.96 | 182.82 | 177.31 | 181.60 | 621,515 | +1.44(+0.80%) |
Oct 05, 2023 | 179.54 | 180.88 | 177.87 | 180.16 | 448,394 | +0.76(+0.42%) |
Oct 04, 2023 | 178.99 | 180.33 | 177.05 | 179.40 | 828,044 | +1.38(+0.77%) |
Oct 03, 2023 | 177.49 | 178.78 | 176.39 | 178.03 | 738,050 | -0.30(-0.17%) |
Oct 02, 2023 | 180.74 | 182.40 | 176.98 | 178.33 | 850,367 | -4.24(-2.32%) |
Sep 29, 2023 | 184.07 | 185.19 | 182.14 | 182.56 | 699,869 | +0.18(+0.10%) |
Sep 28, 2023 | 180.13 | 185.63 | 179.12 | 182.38 | 834,266 | +2.27(+1.26%) |
Sep 27, 2023 | 180.65 | 181.88 | 178.27 | 180.11 | 558,605 | +0.36(+0.20%) |
Sep 26, 2023 | 182.20 | 183.24 | 179.37 | 179.75 | 751,812 | -3.74(-2.04%) |
Sep 25, 2023 | 184.19 | 184.25 | 183.32 | 183.49 | 460,815 | -1.44(-0.78%) |
Sep 22, 2023 | 185.39 | 186.44 | 184.53 | 184.93 | 474,048 | -0.52(-0.28%) |
Sep 21, 2023 | 191.90 | 192.92 | 185.28 | 185.45 | 947,042 | -8.24(-4.26%) |
Sep 20, 2023 | 197.36 | 198.52 | 193.41 | 193.69 | 424,161 | -2.14(-1.09%) |
Sep 19, 2023 | 193.79 | 195.87 | 193.71 | 195.84 | 514,233 | +1.54(+0.80%) |
Sep 18, 2023 | 195.70 | 196.11 | 193.21 | 194.29 | 633,186 | -1.90(-0.97%) |
Sep 15, 2023 | 198.31 | 199.04 | 195.80 | 196.20 | 1,193,512 | -2.83(-1.42%) |
Sep 14, 2023 | 197.57 | 199.64 | 196.57 | 199.03 | 422,426 | +2.45(+1.25%) |
Sep 13, 2023 | 196.72 | 197.36 | 195.23 | 196.57 | 685,492 | -0.27(-0.14%) |
Sep 12, 2023 | 196.95 | 197.85 | 196.25 | 196.84 | 727,073 | -0.50(-0.25%) |
Sep 11, 2023 | 196.61 | 198.14 | 196.25 | 197.34 | 838,530 | +1.45(+0.74%) |
Sep 08, 2023 | 200.32 | 201.69 | 195.30 | 195.90 | 565,145 | -4.90(-2.44%) |
Sep 07, 2023 | 202.15 | 203.41 | 200.69 | 200.80 | 515,345 | -2.70(-1.33%) |
Sep 06, 2023 | 203.46 | 206.04 | 203.22 | 203.50 | 560,929 | +0.13(+0.06%) |
Sep 05, 2023 | 204.76 | 206.32 | 203.13 | 203.37 | 414,385 | -2.37(-1.15%) |
Sep 01, 2023 | 206.48 | 208.14 | 204.91 | 205.74 | 437,625 | +0.13(+0.06%) |
Aug 31, 2023 | 206.91 | 207.97 | 205.60 | 205.61 | 439,994 | -0.81(-0.39%) |
Aug 30, 2023 | 204.49 | 206.77 | 203.59 | 206.42 | 432,458 | +2.08(+1.02%) |
Aug 29, 2023 | 198.93 | 205.24 | 198.14 | 204.34 | 613,545 | +5.51(+2.77%) |
Aug 28, 2023 | 197.71 | 199.75 | 197.05 | 198.83 | 489,203 | +1.89(+0.96%) |
Aug 25, 2023 | 196.74 | 197.87 | 195.44 | 196.94 | 1,217,232 | +1.53(+0.78%) |
Aug 24, 2023 | 196.55 | 197.81 | 195.04 | 195.41 | 1,313,721 | +0.21(+0.11%) |
Aug 23, 2023 | 192.00 | 196.30 | 191.73 | 195.20 | 822,606 | +4.30(+2.25%) |
Aug 22, 2023 | 190.80 | 191.21 | 189.57 | 190.90 | 1,412,710 | +0.20(+0.10%) |
Aug 21, 2023 | 191.34 | 191.50 | 189.08 | 190.70 | 654,110 | -0.45(-0.23%) |
Aug 18, 2023 | 188.65 | 191.32 | 187.89 | 191.15 | 643,297 | +1.32(+0.70%) |
Aug 17, 2023 | 192.44 | 192.54 | 189.03 | 189.83 | 546,544 | -2.51(-1.30%) |
Aug 16, 2023 | 191.83 | 194.42 | 191.83 | 192.33 | 526,879 | -0.08(-0.04%) |
Aug 15, 2023 | 194.06 | 195.14 | 191.49 | 192.41 | 786,775 | -3.27(-1.67%) |
Aug 14, 2023 | 195.55 | 196.80 | 194.61 | 195.69 | 623,007 | -0.59(-0.30%) |
Aug 11, 2023 | 195.49 | 197.41 | 194.83 | 196.27 | 423,235 | -1.00(-0.50%) |
Aug 10, 2023 | 197.09 | 199.70 | 196.20 | 197.27 | 395,131 | +0.02(+0.01%) |
Aug 09, 2023 | 198.20 | 198.25 | 195.84 | 197.25 | 697,232 | -0.88(-0.44%) |
Aug 08, 2023 | 195.53 | 198.18 | 195.38 | 198.12 | 847,139 | +1.11(+0.57%) |
Aug 07, 2023 | 196.80 | 198.34 | 195.84 | 197.01 | 1,084,711 | +0.34(+0.17%) |
Aug 04, 2023 | 196.22 | 198.84 | 195.20 | 196.67 | 848,028 | +0.60(+0.30%) |
Aug 03, 2023 | 198.96 | 199.69 | 195.50 | 196.07 | 1,236,475 | -4.57(-2.28%) |
Aug 02, 2023 | 199.97 | 201.59 | 197.96 | 200.64 | 1,556,688 | -0.51(-0.25%) |