Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 161.94 | 163.51 | 161.37 | 163.05 | 32,213,064 | +1.40(+0.86%) |
Oct 30, 2023 | 162.32 | 163.34 | 160.49 | 161.65 | 35,610,436 | +0.89(+0.55%) |
Oct 27, 2023 | 163.05 | 163.36 | 160.22 | 160.76 | 46,920,952 | -1.91(-1.18%) |
Oct 26, 2023 | 162.68 | 164.29 | 161.74 | 162.67 | 54,155,060 | +0.42(+0.26%) |
Oct 25, 2023 | 163.53 | 164.17 | 161.94 | 162.26 | 37,180,456 | -2.72(-1.65%) |
Oct 24, 2023 | 164.96 | 166.12 | 163.93 | 164.98 | 32,996,384 | +1.43(+0.87%) |
Oct 23, 2023 | 164.18 | 165.96 | 163.17 | 163.55 | 45,914,192 | -1.40(-0.85%) |
Oct 20, 2023 | 167.15 | 167.51 | 164.96 | 164.95 | 54,913,072 | -2.16(-1.29%) |
Oct 19, 2023 | 169.32 | 170.61 | 166.85 | 167.11 | 52,147,172 | -2.71(-1.59%) |
Oct 18, 2023 | 172.09 | 172.11 | 169.47 | 169.82 | 38,857,884 | -3.57(-2.06%) |
Oct 17, 2023 | 170.40 | 174.84 | 170.36 | 173.38 | 40,165,760 | +1.91(+1.12%) |
Oct 16, 2023 | 170.20 | 171.84 | 169.49 | 171.47 | 31,389,198 | +2.73(+1.62%) |
Oct 13, 2023 | 170.81 | 171.16 | 168.17 | 168.75 | 34,275,692 | -1.42(-0.83%) |
Oct 12, 2023 | 174.31 | 174.31 | 169.26 | 170.16 | 39,070,364 | -3.94(-2.26%) |
Oct 11, 2023 | 174.54 | 175.65 | 172.81 | 174.10 | 28,375,298 | -0.30(-0.17%) |
Oct 10, 2023 | 172.75 | 175.46 | 172.72 | 174.40 | 31,848,052 | +1.95(+1.13%) |
Oct 09, 2023 | 170.30 | 172.98 | 170.23 | 172.44 | 27,097,684 | +0.99(+0.58%) |
Oct 06, 2023 | 168.85 | 172.34 | 167.99 | 171.45 | 42,543,264 | +1.64(+0.96%) |
Oct 05, 2023 | 169.27 | 170.36 | 168.42 | 169.82 | 34,767,060 | +0.13(+0.08%) |
Oct 04, 2023 | 169.48 | 170.07 | 167.58 | 169.69 | 43,063,700 | +0.08(+0.05%) |
Oct 03, 2023 | 171.40 | 171.95 | 168.85 | 169.61 | 43,256,840 | -2.90(-1.68%) |
Oct 02, 2023 | 174.75 | 175.15 | 171.60 | 172.51 | 42,787,628 | -2.65(-1.51%) |
Sep 29, 2023 | 177.37 | 177.56 | 174.57 | 175.16 | 37,021,732 | -0.83(-0.47%) |
Sep 28, 2023 | 174.51 | 176.97 | 174.40 | 175.99 | 31,613,706 | +1.58(+0.90%) |
Sep 27, 2023 | 173.88 | 175.35 | 172.90 | 174.42 | 37,688,508 | +1.62(+0.93%) |
Sep 26, 2023 | 173.93 | 175.44 | 172.73 | 172.80 | 30,768,690 | -2.25(-1.29%) |
Sep 25, 2023 | 173.31 | 175.29 | 174.48 | 175.05 | 22,735,620 | +0.78(+0.45%) |
Sep 22, 2023 | 175.15 | 175.95 | 174.16 | 174.27 | 23,615,112 | -0.40(-0.23%) |
Sep 21, 2023 | 176.08 | 176.33 | 174.67 | 174.67 | 32,048,280 | -2.75(-1.55%) |
Sep 20, 2023 | 179.92 | 181.02 | 177.38 | 177.42 | 27,984,146 | -1.79(-1.00%) |
Sep 19, 2023 | 180.01 | 180.81 | 178.61 | 179.21 | 24,393,200 | -0.70(-0.39%) |
Sep 18, 2023 | 181.21 | 181.27 | 179.90 | 179.91 | 19,547,662 | -1.20(-0.66%) |
Sep 15, 2023 | 182.28 | 182.56 | 180.31 | 181.12 | 40,302,008 | -1.91(-1.05%) |
Sep 14, 2023 | 182.03 | 183.54 | 181.74 | 183.03 | 28,326,614 | +2.55(+1.41%) |
Sep 13, 2023 | 182.00 | 182.37 | 179.91 | 180.49 | 25,109,422 | -1.19(-0.66%) |
Sep 12, 2023 | 181.54 | 182.82 | 181.25 | 181.68 | 17,075,798 | -0.18(-0.10%) |
Sep 11, 2023 | 182.75 | 183.20 | 181.70 | 181.86 | 17,784,838 | +0.43(+0.24%) |
Sep 08, 2023 | 182.06 | 182.32 | 180.96 | 181.42 | 19,901,986 | -0.40(-0.22%) |
Sep 07, 2023 | 182.63 | 182.86 | 181.10 | 181.83 | 24,205,284 | -1.78(-0.97%) |
Sep 06, 2023 | 184.52 | 185.54 | 182.58 | 183.60 | 26,948,250 | -0.69(-0.37%) |
Sep 05, 2023 | 187.08 | 187.32 | 184.24 | 184.29 | 27,603,472 | -3.97(-2.11%) |
Sep 01, 2023 | 187.49 | 189.26 | 187.27 | 188.26 | 25,439,962 | +2.21(+1.19%) |
Aug 31, 2023 | 186.63 | 187.67 | 185.97 | 186.05 | 18,184,358 | -0.33(-0.17%) |
Aug 30, 2023 | 185.18 | 187.04 | 184.79 | 186.38 | 20,137,166 | +0.70(+0.38%) |
Aug 29, 2023 | 183.02 | 185.81 | 182.06 | 185.68 | 23,349,558 | +2.56(+1.40%) |
Aug 28, 2023 | 182.33 | 184.22 | 182.31 | 183.12 | 23,304,202 | +1.62(+0.89%) |
Aug 25, 2023 | 181.56 | 182.49 | 179.15 | 181.50 | 29,744,204 | +0.77(+0.43%) |
Aug 24, 2023 | 182.74 | 183.81 | 180.71 | 180.73 | 27,031,662 | -2.53(-1.38%) |
Aug 23, 2023 | 181.50 | 183.58 | 180.94 | 183.27 | 21,508,874 | +1.93(+1.07%) |
Aug 22, 2023 | 182.53 | 183.03 | 180.73 | 181.34 | 21,725,460 | -0.54(-0.30%) |
Aug 21, 2023 | 182.19 | 182.76 | 180.59 | 181.88 | 22,969,552 | -0.27(-0.15%) |
Aug 18, 2023 | 179.74 | 182.74 | 179.47 | 182.14 | 34,087,892 | +0.99(+0.54%) |
Aug 17, 2023 | 183.81 | 184.21 | 181.14 | 181.16 | 27,172,166 | -2.16(-1.18%) |
Aug 16, 2023 | 185.44 | 186.49 | 183.29 | 183.32 | 27,370,798 | -2.27(-1.22%) |
Aug 15, 2023 | 186.95 | 187.07 | 185.48 | 185.59 | 25,816,120 | -2.49(-1.32%) |
Aug 14, 2023 | 187.36 | 188.11 | 186.08 | 188.07 | 20,626,688 | -0.33(-0.17%) |
Aug 11, 2023 | 187.34 | 189.09 | 187.16 | 188.40 | 22,235,336 | +0.27(+0.14%) |
Aug 10, 2023 | 189.63 | 191.49 | 187.31 | 188.13 | 29,779,874 | -0.84(-0.44%) |
Aug 09, 2023 | 190.25 | 190.26 | 188.16 | 188.97 | 22,570,264 | -1.49(-0.78%) |
Aug 08, 2023 | 189.53 | 190.67 | 187.93 | 190.46 | 25,931,782 | -1.20(-0.63%) |
Aug 07, 2023 | 192.02 | 192.41 | 190.06 | 191.66 | 20,551,548 | +0.13(+0.07%) |
Aug 04, 2023 | 192.18 | 193.65 | 191.08 | 191.53 | 25,374,542 | -0.38(-0.20%) |
Aug 03, 2023 | 191.66 | 192.99 | 190.44 | 191.92 | 25,097,566 | -0.54(-0.28%) |
Aug 02, 2023 | 192.94 | 193.43 | 191.46 | 192.46 | 28,487,656 | -2.65(-1.36%) |