Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 175.16 | 177.59 | 172.58 | 176.77 | 1,650,802 | +2.16(+1.24%) |
Oct 30, 2023 | 174.60 | 175.73 | 171.68 | 174.61 | 1,669,096 | +1.79(+1.04%) |
Oct 27, 2023 | 174.22 | 175.70 | 171.22 | 172.82 | 1,795,144 | +1.18(+0.69%) |
Oct 26, 2023 | 176.12 | 178.45 | 170.17 | 171.64 | 2,514,063 | -3.74(-2.13%) |
Oct 25, 2023 | 181.19 | 181.98 | 175.12 | 175.38 | 2,049,192 | -7.44(-4.07%) |
Oct 24, 2023 | 181.00 | 184.16 | 179.05 | 182.82 | 1,825,800 | +3.74(+2.09%) |
Oct 23, 2023 | 176.00 | 181.17 | 173.29 | 179.08 | 2,533,944 | +0.32(+0.18%) |
Oct 20, 2023 | 183.00 | 183.60 | 176.30 | 178.76 | 3,839,756 | -5.76(-3.12%) |
Oct 19, 2023 | 191.75 | 191.99 | 183.96 | 184.52 | 3,516,959 | -3.27(-1.74%) |
Oct 18, 2023 | 186.22 | 189.38 | 185.97 | 187.79 | 2,172,378 | +0.65(+0.35%) |
Oct 17, 2023 | 185.99 | 190.28 | 185.20 | 187.14 | 3,175,653 | -0.53(-0.28%) |
Oct 16, 2023 | 185.53 | 189.58 | 183.35 | 187.67 | 2,539,938 | +1.95(+1.05%) |
Oct 13, 2023 | 187.56 | 189.32 | 185.39 | 185.72 | 2,691,532 | -1.84(-0.98%) |
Oct 12, 2023 | 188.22 | 190.36 | 184.88 | 187.56 | 3,083,825 | -0.66(-0.35%) |
Oct 11, 2023 | 183.85 | 188.66 | 183.30 | 188.22 | 3,551,068 | +4.37(+2.38%) |
Oct 10, 2023 | 181.52 | 185.20 | 180.76 | 183.85 | 3,554,775 | +2.03(+1.12%) |
Oct 09, 2023 | 176.50 | 185.25 | 176.10 | 181.82 | 6,681,723 | +5.13(+2.90%) |
Oct 06, 2023 | 163.51 | 176.94 | 163.00 | 176.69 | 6,897,074 | +11.40(+6.90%) |
Oct 05, 2023 | 164.07 | 166.11 | 160.92 | 165.29 | 2,408,630 | +1.24(+0.76%) |
Oct 04, 2023 | 163.62 | 165.04 | 162.19 | 164.05 | 1,985,408 | +2.02(+1.25%) |
Oct 03, 2023 | 167.31 | 169.00 | 160.86 | 162.03 | 3,253,640 | -7.51(-4.43%) |
Oct 02, 2023 | 168.00 | 172.01 | 167.07 | 169.54 | 2,762,260 | +2.16(+1.29%) |
Sep 29, 2023 | 167.53 | 169.51 | 166.97 | 167.38 | 2,600,206 | +2.13(+1.29%) |
Sep 28, 2023 | 162.29 | 166.14 | 161.43 | 165.25 | 1,814,939 | +2.21(+1.36%) |
Sep 27, 2023 | 161.03 | 164.69 | 160.67 | 163.04 | 2,626,097 | +2.56(+1.60%) |
Sep 26, 2023 | 158.11 | 161.00 | 157.59 | 160.48 | 2,412,960 | +0.56(+0.35%) |
Sep 25, 2023 | 161.90 | 160.57 | 159.42 | 159.92 | 2,176,523 | -2.65(-1.63%) |
Sep 22, 2023 | 162.64 | 166.59 | 162.01 | 162.57 | 3,134,735 | +0.04(+0.02%) |
Sep 21, 2023 | 168.19 | 171.00 | 159.36 | 162.53 | 6,792,562 | -1.36(-0.83%) |
Sep 20, 2023 | 165.50 | 168.56 | 163.88 | 163.89 | 2,774,825 | -1.61(-0.97%) |
Sep 19, 2023 | 166.95 | 167.62 | 162.89 | 165.50 | 2,349,966 | -1.47(-0.88%) |
Sep 18, 2023 | 164.98 | 168.60 | 164.00 | 166.97 | 2,443,617 | +1.52(+0.92%) |
Sep 15, 2023 | 166.12 | 168.21 | 163.44 | 165.45 | 4,727,600 | -5.28(-3.09%) |
Sep 14, 2023 | 169.35 | 171.80 | 168.57 | 170.73 | 2,083,071 | +2.26(+1.34%) |
Sep 13, 2023 | 169.52 | 170.78 | 168.33 | 168.47 | 1,705,288 | -1.21(-0.71%) |
Sep 12, 2023 | 170.44 | 172.35 | 168.28 | 169.68 | 2,109,835 | -2.61(-1.51%) |
Sep 11, 2023 | 169.50 | 172.64 | 168.67 | 172.29 | 2,966,172 | +4.20(+2.50%) |
Sep 08, 2023 | 166.48 | 169.23 | 166.00 | 168.09 | 2,692,753 | +1.45(+0.87%) |
Sep 07, 2023 | 164.40 | 167.95 | 163.20 | 166.64 | 2,998,014 | +0.41(+0.25%) |
Sep 06, 2023 | 164.99 | 168.23 | 164.05 | 166.23 | 4,267,163 | +0.80(+0.48%) |
Sep 05, 2023 | 161.03 | 165.59 | 160.10 | 165.43 | 3,287,402 | +4.20(+2.60%) |
Sep 01, 2023 | 163.12 | 166.25 | 160.31 | 161.23 | 4,232,580 | -1.80(-1.10%) |
Aug 31, 2023 | 154.11 | 164.41 | 153.58 | 163.03 | 13,725,230 | +13.85(+9.28%) |
Aug 30, 2023 | 147.00 | 150.17 | 145.38 | 149.18 | 6,172,260 | +2.48(+1.69%) |
Aug 29, 2023 | 142.93 | 148.41 | 141.99 | 146.70 | 3,616,043 | +2.67(+1.85%) |
Aug 28, 2023 | 146.02 | 147.99 | 142.36 | 144.03 | 5,784,514 | -5.55(-3.71%) |
Aug 25, 2023 | 146.00 | 150.44 | 144.70 | 149.58 | 2,839,146 | +4.13(+2.84%) |
Aug 24, 2023 | 155.55 | 155.55 | 145.29 | 145.45 | 3,352,815 | -8.36(-5.44%) |
Aug 23, 2023 | 153.48 | 155.44 | 151.57 | 153.81 | 1,917,016 | +1.48(+0.97%) |
Aug 22, 2023 | 154.34 | 155.00 | 151.61 | 152.33 | 1,707,762 | -1.57(-1.02%) |
Aug 21, 2023 | 150.76 | 155.12 | 150.51 | 153.90 | 4,245,419 | +7.10(+4.84%) |
Aug 18, 2023 | 141.66 | 147.30 | 140.52 | 146.80 | 3,196,665 | +2.42(+1.68%) |
Aug 17, 2023 | 149.00 | 149.00 | 143.91 | 144.38 | 3,357,493 | -4.62(-3.10%) |
Aug 16, 2023 | 149.00 | 151.34 | 147.76 | 149.00 | 1,874,731 | -0.63(-0.42%) |
Aug 15, 2023 | 150.52 | 151.68 | 149.06 | 149.63 | 1,964,388 | -2.74(-1.80%) |
Aug 14, 2023 | 147.35 | 152.55 | 146.58 | 152.37 | 2,229,299 | +4.15(+2.80%) |
Aug 11, 2023 | 147.22 | 150.08 | 146.86 | 148.22 | 2,046,137 | +0.36(+0.24%) |
Aug 10, 2023 | 147.35 | 150.99 | 146.63 | 147.86 | 2,349,526 | +2.40(+1.65%) |
Aug 09, 2023 | 145.11 | 147.11 | 144.25 | 145.46 | 2,493,831 | -0.42(-0.29%) |
Aug 08, 2023 | 147.17 | 147.71 | 142.89 | 145.88 | 4,283,177 | -5.09(-3.37%) |
Aug 07, 2023 | 151.26 | 152.05 | 147.80 | 150.97 | 2,329,342 | +0.48(+0.32%) |
Aug 04, 2023 | 155.23 | 155.99 | 148.62 | 150.49 | 4,469,076 | -7.06(-4.48%) |
Aug 03, 2023 | 154.00 | 158.50 | 153.23 | 157.55 | 2,463,702 | +2.82(+1.82%) |
Aug 02, 2023 | 161.51 | 161.60 | 152.56 | 154.73 | 4,610,168 | -11.23(-6.77%) |