Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 174.04 | 175.22 | 173.60 | 175.18 | 334,422 | +3.78(+2.21%) |
Oct 30, 2023 | 172.27 | 172.93 | 170.49 | 171.40 | 251,972 | -1.41(-0.82%) |
Oct 27, 2023 | 175.35 | 175.49 | 172.27 | 172.81 | 283,328 | +1.20(+0.70%) |
Oct 26, 2023 | 172.96 | 173.56 | 171.37 | 171.61 | 214,941 | -3.57(-2.04%) |
Oct 25, 2023 | 176.24 | 176.88 | 175.04 | 175.18 | 237,917 | +1.06(+0.61%) |
Oct 24, 2023 | 173.22 | 174.50 | 173.21 | 174.12 | 185,251 | +0.31(+0.18%) |
Oct 23, 2023 | 173.05 | 175.05 | 172.47 | 173.81 | 181,885 | +0.33(+0.19%) |
Oct 20, 2023 | 174.53 | 174.80 | 173.23 | 173.48 | 196,784 | -1.22(-0.70%) |
Oct 19, 2023 | 176.62 | 176.88 | 174.44 | 174.70 | 313,138 | -1.28(-0.73%) |
Oct 18, 2023 | 177.15 | 177.75 | 175.65 | 175.98 | 252,230 | -2.24(-1.26%) |
Oct 17, 2023 | 177.81 | 179.68 | 177.62 | 178.22 | 561,397 | -0.88(-0.49%) |
Oct 16, 2023 | 178.19 | 179.62 | 178.19 | 179.10 | 197,734 | +1.42(+0.80%) |
Oct 13, 2023 | 179.13 | 179.47 | 177.07 | 177.68 | 273,535 | -3.92(-2.16%) |
Oct 12, 2023 | 182.58 | 182.96 | 180.47 | 181.60 | 344,070 | +3.57(+2.01%) |
Oct 11, 2023 | 178.38 | 178.57 | 177.00 | 178.03 | 146,750 | +0.88(+0.50%) |
Oct 10, 2023 | 176.50 | 177.51 | 176.00 | 177.15 | 240,506 | +3.03(+1.74%) |
Oct 09, 2023 | 172.50 | 174.17 | 171.97 | 174.12 | 138,149 | +0.94(+0.54%) |
Oct 06, 2023 | 172.65 | 173.70 | 169.91 | 173.18 | 385,664 | +0.14(+0.08%) |
Oct 05, 2023 | 173.82 | 174.36 | 172.16 | 173.04 | 485,929 | +3.59(+2.12%) |
Oct 04, 2023 | 167.17 | 170.19 | 166.92 | 169.45 | 861,555 | -4.20(-2.42%) |
Oct 03, 2023 | 173.32 | 174.43 | 172.82 | 173.65 | 447,480 | -4.81(-2.70%) |
Oct 02, 2023 | 179.30 | 179.60 | 177.59 | 178.46 | 236,154 | -1.29(-0.72%) |
Sep 29, 2023 | 180.53 | 181.15 | 179.26 | 179.75 | 222,248 | -2.67(-1.46%) |
Sep 28, 2023 | 180.53 | 182.87 | 179.83 | 182.42 | 278,106 | +2.03(+1.13%) |
Sep 27, 2023 | 181.25 | 182.40 | 179.18 | 180.39 | 403,007 | +1.87(+1.05%) |
Sep 26, 2023 | 179.22 | 180.69 | 178.13 | 178.52 | 457,070 | -4.29(-2.35%) |
Sep 25, 2023 | 182.97 | 182.87 | 182.34 | 182.81 | 352,415 | -2.23(-1.21%) |
Sep 22, 2023 | 186.37 | 187.07 | 184.90 | 185.05 | 400,927 | +0.79(+0.43%) |
Sep 21, 2023 | 185.13 | 185.26 | 183.81 | 184.25 | 331,909 | -2.42(-1.30%) |
Sep 20, 2023 | 188.06 | 190.41 | 186.44 | 186.68 | 483,152 | -6.22(-3.23%) |
Sep 19, 2023 | 192.32 | 193.50 | 191.98 | 192.90 | 473,946 | +6.01(+3.22%) |
Sep 18, 2023 | 186.59 | 186.97 | 185.69 | 186.88 | 213,763 | -0.24(-0.13%) |
Sep 15, 2023 | 188.58 | 188.76 | 186.88 | 187.12 | 398,048 | +1.21(+0.65%) |
Sep 14, 2023 | 184.45 | 185.99 | 184.20 | 185.92 | 364,356 | +3.96(+2.17%) |
Sep 13, 2023 | 181.74 | 182.33 | 181.37 | 181.96 | 267,358 | +2.67(+1.49%) |
Sep 12, 2023 | 178.25 | 179.86 | 178.02 | 179.29 | 269,898 | +2.58(+1.46%) |
Sep 11, 2023 | 175.98 | 177.15 | 175.77 | 176.71 | 238,468 | +1.52(+0.87%) |
Sep 08, 2023 | 174.48 | 175.58 | 174.48 | 175.19 | 160,647 | -1.72(-0.97%) |
Sep 07, 2023 | 176.39 | 177.22 | 175.85 | 176.91 | 263,612 | +0.04(+0.02%) |
Sep 06, 2023 | 177.74 | 177.91 | 176.17 | 176.87 | 379,930 | +3.42(+1.97%) |
Sep 05, 2023 | 173.13 | 173.91 | 172.71 | 173.44 | 315,109 | +2.80(+1.64%) |
Sep 01, 2023 | 172.00 | 172.00 | 170.03 | 170.65 | 171,745 | +0.41(+0.24%) |
Aug 31, 2023 | 170.06 | 170.61 | 169.75 | 170.24 | 564,828 | +4.03(+2.43%) |
Aug 30, 2023 | 166.24 | 166.92 | 165.76 | 166.21 | 181,971 | +0.65(+0.39%) |
Aug 29, 2023 | 163.74 | 165.75 | 163.63 | 165.55 | 166,812 | +0.14(+0.08%) |
Aug 28, 2023 | 164.51 | 165.52 | 164.40 | 165.41 | 176,782 | +2.76(+1.70%) |
Aug 25, 2023 | 162.47 | 163.30 | 161.65 | 162.65 | 113,277 | +1.66(+1.03%) |
Aug 24, 2023 | 162.71 | 163.21 | 160.99 | 160.99 | 246,110 | -3.09(-1.89%) |
Aug 23, 2023 | 163.61 | 164.26 | 163.30 | 164.09 | 191,813 | +0.91(+0.56%) |
Aug 22, 2023 | 164.02 | 164.61 | 163.09 | 163.18 | 158,131 | +2.18(+1.35%) |
Aug 21, 2023 | 160.38 | 161.42 | 160.22 | 161.00 | 199,256 | +0.91(+0.57%) |
Aug 18, 2023 | 159.07 | 160.42 | 158.62 | 160.09 | 276,999 | -0.41(-0.25%) |
Aug 17, 2023 | 161.76 | 162.20 | 160.39 | 160.50 | 243,323 | +0.04(+0.02%) |
Aug 16, 2023 | 160.95 | 162.12 | 160.22 | 160.46 | 334,457 | -3.12(-1.90%) |
Aug 15, 2023 | 164.11 | 164.11 | 163.07 | 163.57 | 199,567 | -1.30(-0.79%) |
Aug 14, 2023 | 163.77 | 165.26 | 163.38 | 164.87 | 234,753 | -0.57(-0.35%) |
Aug 11, 2023 | 165.53 | 165.80 | 164.82 | 165.44 | 148,409 | -0.38(-0.23%) |
Aug 10, 2023 | 167.69 | 167.86 | 165.38 | 165.82 | 194,693 | +0.42(+0.26%) |
Aug 09, 2023 | 166.08 | 166.51 | 164.58 | 165.39 | 323,673 | -3.03(-1.80%) |
Aug 08, 2023 | 167.52 | 168.48 | 166.54 | 168.42 | 435,951 | -3.07(-1.79%) |
Aug 07, 2023 | 170.44 | 171.49 | 169.92 | 171.49 | 233,179 | +2.57(+1.52%) |
Aug 04, 2023 | 169.81 | 170.52 | 168.78 | 168.91 | 209,552 | +2.20(+1.32%) |
Aug 03, 2023 | 166.58 | 166.85 | 164.91 | 166.72 | 426,629 | -5.22(-3.04%) |
Aug 02, 2023 | 172.05 | 173.44 | 171.29 | 171.94 | 425,060 | +1.99(+1.17%) |