Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 176.91 | 180.74 | 175.75 | 176.94 | 63,027 | +0.36(+0.20%) |
Oct 30, 2023 | 176.91 | 178.79 | 176.25 | 176.58 | 61,711 | -0.10(-0.06%) |
Oct 27, 2023 | 176.97 | 178.23 | 172.47 | 176.68 | 57,788 | -0.77(-0.43%) |
Oct 26, 2023 | 174.36 | 178.87 | 174.05 | 177.45 | 58,776 | +4.33(+2.50%) |
Oct 25, 2023 | 172.56 | 173.99 | 169.54 | 173.12 | 121,531 | +0.41(+0.24%) |
Oct 24, 2023 | 175.14 | 176.89 | 167.46 | 172.71 | 60,167 | -0.46(-0.26%) |
Oct 23, 2023 | 174.29 | 175.01 | 172.84 | 173.17 | 67,024 | -0.43(-0.25%) |
Oct 20, 2023 | 173.27 | 174.63 | 171.56 | 173.60 | 73,598 | +1.21(+0.70%) |
Oct 19, 2023 | 173.95 | 174.05 | 170.69 | 172.39 | 105,486 | -0.90(-0.52%) |
Oct 18, 2023 | 172.70 | 174.16 | 170.40 | 173.29 | 71,229 | -1.25(-0.71%) |
Oct 17, 2023 | 173.28 | 177.76 | 173.28 | 174.53 | 55,070 | -0.16(-0.09%) |
Oct 16, 2023 | 177.56 | 177.11 | 172.72 | 174.69 | 62,708 | -1.08(-0.61%) |
Oct 13, 2023 | 174.26 | 176.16 | 173.71 | 175.77 | 50,425 | -0.68(-0.38%) |
Oct 12, 2023 | 180.74 | 180.74 | 175.08 | 176.45 | 32,229 | -4.39(-2.43%) |
Oct 11, 2023 | 178.75 | 181.67 | 178.51 | 180.84 | 30,162 | +2.56(+1.44%) |
Oct 10, 2023 | 179.22 | 182.12 | 177.61 | 178.27 | 50,130 | -0.07(-0.04%) |
Oct 09, 2023 | 176.93 | 179.63 | 176.89 | 178.34 | 31,861 | +1.11(+0.62%) |
Oct 06, 2023 | 174.75 | 178.48 | 174.75 | 177.24 | 31,457 | +1.00(+0.57%) |
Oct 05, 2023 | 176.24 | 177.43 | 174.73 | 176.24 | 63,660 | +0.81(+0.46%) |
Oct 04, 2023 | 171.51 | 175.96 | 171.18 | 175.43 | 57,719 | +3.81(+2.22%) |
Oct 03, 2023 | 173.10 | 173.95 | 170.48 | 171.62 | 27,541 | -2.59(-1.49%) |
Oct 02, 2023 | 173.74 | 174.98 | 172.65 | 174.22 | 85,394 | -0.52(-0.30%) |
Sep 29, 2023 | 176.10 | 176.37 | 174.04 | 174.73 | 51,160 | -0.97(-0.55%) |
Sep 28, 2023 | 177.36 | 179.42 | 175.24 | 175.70 | 40,059 | -2.15(-1.21%) |
Sep 27, 2023 | 175.53 | 178.43 | 174.47 | 177.85 | 57,369 | +3.11(+1.78%) |
Sep 26, 2023 | 177.78 | 179.51 | 174.18 | 174.74 | 84,261 | -4.18(-2.34%) |
Sep 25, 2023 | 177.12 | 180.30 | 178.61 | 178.92 | 34,280 | +0.59(+0.33%) |
Sep 22, 2023 | 178.23 | 180.10 | 177.62 | 178.33 | 30,993 | -0.31(-0.17%) |
Sep 21, 2023 | 177.24 | 180.33 | 174.99 | 178.64 | 109,821 | +0.98(+0.55%) |
Sep 20, 2023 | 178.38 | 180.39 | 177.29 | 177.66 | 34,563 | +0.87(+0.49%) |
Sep 19, 2023 | 176.32 | 177.21 | 174.53 | 176.80 | 53,070 | +0.83(+0.47%) |
Sep 18, 2023 | 177.82 | 178.96 | 175.67 | 175.97 | 49,306 | -1.84(-1.04%) |
Sep 15, 2023 | 181.01 | 181.01 | 176.83 | 177.81 | 85,549 | -3.66(-2.02%) |
Sep 14, 2023 | 178.19 | 181.55 | 178.17 | 181.47 | 36,946 | +4.64(+2.62%) |
Sep 13, 2023 | 178.40 | 182.96 | 175.21 | 176.84 | 39,759 | -0.86(-0.48%) |
Sep 12, 2023 | 178.07 | 180.86 | 177.14 | 177.69 | 41,163 | -0.38(-0.21%) |
Sep 11, 2023 | 181.16 | 182.07 | 176.79 | 178.07 | 59,232 | -3.06(-1.69%) |
Sep 08, 2023 | 177.97 | 181.40 | 177.09 | 181.13 | 68,781 | +2.78(+1.56%) |
Sep 07, 2023 | 179.85 | 179.85 | 177.38 | 178.35 | 48,575 | -1.50(-0.83%) |
Sep 06, 2023 | 176.97 | 180.50 | 176.08 | 179.85 | 51,851 | +3.98(+2.26%) |
Sep 05, 2023 | 184.45 | 184.45 | 173.90 | 175.87 | 59,497 | -8.81(-4.77%) |
Sep 01, 2023 | 180.50 | 186.08 | 180.50 | 184.68 | 55,719 | +5.56(+3.11%) |
Aug 31, 2023 | 181.13 | 183.52 | 178.99 | 179.11 | 58,865 | -2.03(-1.12%) |
Aug 30, 2023 | 180.89 | 183.97 | 180.89 | 181.15 | 36,248 | +0.19(+0.10%) |
Aug 29, 2023 | 179.39 | 181.20 | 178.50 | 180.96 | 47,418 | +0.78(+0.43%) |
Aug 28, 2023 | 182.55 | 184.40 | 180.18 | 180.18 | 46,267 | -1.18(-0.65%) |
Aug 25, 2023 | 181.48 | 182.93 | 180.66 | 181.36 | 42,275 | +0.86(+0.48%) |
Aug 24, 2023 | 183.15 | 184.47 | 180.50 | 180.50 | 32,231 | -3.47(-1.89%) |
Aug 23, 2023 | 181.81 | 184.88 | 181.81 | 183.97 | 40,545 | +3.35(+1.85%) |
Aug 22, 2023 | 180.51 | 181.86 | 180.29 | 180.62 | 30,954 | -0.42(-0.23%) |
Aug 21, 2023 | 183.96 | 184.90 | 180.62 | 181.03 | 48,474 | -3.14(-1.71%) |
Aug 18, 2023 | 182.26 | 185.54 | 182.26 | 184.18 | 37,577 | +0.50(+0.27%) |
Aug 17, 2023 | 187.10 | 187.10 | 183.33 | 183.68 | 34,540 | -3.72(-1.98%) |
Aug 16, 2023 | 187.92 | 190.08 | 186.00 | 187.40 | 72,910 | +0.09(+0.05%) |
Aug 15, 2023 | 186.98 | 188.38 | 184.50 | 187.31 | 45,525 | +0.24(+0.13%) |
Aug 14, 2023 | 186.30 | 187.47 | 185.51 | 187.07 | 32,377 | +0.16(+0.09%) |
Aug 11, 2023 | 185.79 | 187.27 | 184.66 | 186.91 | 70,036 | +1.75(+0.95%) |
Aug 10, 2023 | 185.39 | 186.89 | 171.88 | 185.15 | 56,827 | +0.14(+0.08%) |
Aug 09, 2023 | 186.10 | 186.10 | 183.50 | 185.01 | 54,212 | -1.45(-0.78%) |
Aug 08, 2023 | 184.71 | 186.90 | 183.15 | 186.46 | 67,854 | +1.37(+0.74%) |
Aug 07, 2023 | 180.03 | 185.67 | 179.96 | 185.09 | 71,719 | +4.48(+2.48%) |
Aug 04, 2023 | 183.47 | 185.85 | 179.25 | 180.62 | 56,341 | -3.58(-1.94%) |
Aug 03, 2023 | 177.29 | 184.98 | 166.73 | 184.20 | 141,187 | +3.80(+2.11%) |
Aug 02, 2023 | 178.43 | 181.16 | 177.93 | 180.40 | 58,891 | +0.27(+0.15%) |