Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 159.24 | 159.63 | 157.98 | 159.56 | 6,086,174 | +0.98(+0.62%) |
Oct 30, 2023 | 157.62 | 158.88 | 157.08 | 158.58 | 4,733,853 | +2.60(+1.67%) |
Oct 27, 2023 | 158.33 | 158.44 | 155.27 | 155.98 | 5,196,452 | -1.75(-1.11%) |
Oct 26, 2023 | 158.97 | 159.64 | 157.62 | 157.73 | 5,267,011 | -0.92(-0.58%) |
Oct 25, 2023 | 158.36 | 159.77 | 157.78 | 158.65 | 7,709,831 | +0.16(+0.10%) |
Oct 24, 2023 | 156.75 | 159.14 | 156.04 | 158.49 | 5,387,893 | +2.06(+1.32%) |
Oct 23, 2023 | 155.96 | 157.92 | 155.44 | 156.43 | 5,930,624 | +0.08(+0.05%) |
Oct 20, 2023 | 157.69 | 158.53 | 156.07 | 156.35 | 5,614,440 | -0.55(-0.35%) |
Oct 19, 2023 | 158.21 | 159.01 | 156.75 | 156.90 | 6,483,868 | -1.44(-0.91%) |
Oct 18, 2023 | 157.35 | 159.68 | 157.20 | 158.34 | 6,811,814 | +1.62(+1.03%) |
Oct 17, 2023 | 156.35 | 157.95 | 155.53 | 156.72 | 6,560,957 | -0.69(-0.44%) |
Oct 16, 2023 | 157.33 | 158.26 | 156.16 | 157.41 | 5,734,572 | +1.05(+0.67%) |
Oct 13, 2023 | 155.00 | 156.59 | 154.35 | 156.35 | 6,916,474 | +1.88(+1.22%) |
Oct 12, 2023 | 158.90 | 158.94 | 153.84 | 154.48 | 9,233,970 | -4.44(-2.79%) |
Oct 11, 2023 | 161.25 | 161.67 | 157.92 | 158.91 | 7,542,642 | -1.74(-1.08%) |
Oct 10, 2023 | 160.51 | 161.42 | 158.34 | 160.65 | 11,722,403 | +2.97(+1.88%) |
Oct 09, 2023 | 156.35 | 157.74 | 155.03 | 157.68 | 7,406,877 | +1.05(+0.67%) |
Oct 06, 2023 | 155.16 | 157.25 | 152.28 | 156.64 | 13,085,250 | +0.19(+0.12%) |
Oct 05, 2023 | 164.92 | 164.96 | 156.23 | 156.45 | 10,801,001 | -8.61(-5.22%) |
Oct 04, 2023 | 164.61 | 165.28 | 163.25 | 165.06 | 4,499,194 | +1.18(+0.72%) |
Oct 03, 2023 | 165.01 | 166.13 | 163.22 | 163.88 | 4,987,154 | -1.45(-0.88%) |
Oct 02, 2023 | 165.23 | 166.08 | 163.51 | 165.32 | 3,952,681 | -0.26(-0.16%) |
Sep 29, 2023 | 166.62 | 166.95 | 164.22 | 165.59 | 5,331,231 | -0.05(-0.03%) |
Sep 28, 2023 | 166.06 | 166.30 | 164.34 | 165.64 | 4,953,702 | -0.07(-0.04%) |
Sep 27, 2023 | 168.38 | 168.75 | 165.17 | 165.71 | 5,863,249 | -2.88(-1.71%) |
Sep 26, 2023 | 169.06 | 169.76 | 167.73 | 168.59 | 5,334,939 | -1.77(-1.04%) |
Sep 25, 2023 | 170.70 | 170.41 | 169.23 | 170.36 | 3,636,509 | -0.92(-0.54%) |
Sep 22, 2023 | 170.95 | 172.37 | 170.40 | 171.28 | 4,648,389 | -0.11(-0.06%) |
Sep 21, 2023 | 174.04 | 174.27 | 171.14 | 171.38 | 5,475,833 | -2.93(-1.68%) |
Sep 20, 2023 | 175.01 | 175.33 | 173.51 | 174.31 | 3,782,437 | +0.06(+0.03%) |
Sep 19, 2023 | 174.78 | 175.05 | 173.26 | 174.26 | 3,447,937 | -1.04(-0.59%) |
Sep 18, 2023 | 176.88 | 176.88 | 174.36 | 175.29 | 3,256,930 | -0.45(-0.26%) |
Sep 15, 2023 | 177.28 | 177.68 | 175.52 | 175.74 | 11,933,122 | -1.36(-0.77%) |
Sep 14, 2023 | 175.84 | 177.55 | 175.24 | 177.10 | 4,214,327 | +1.51(+0.86%) |
Sep 13, 2023 | 174.27 | 176.03 | 174.15 | 175.59 | 3,869,736 | +1.38(+0.79%) |
Sep 12, 2023 | 174.67 | 174.84 | 173.74 | 174.21 | 3,408,805 | -0.65(-0.37%) |
Sep 11, 2023 | 172.80 | 175.34 | 172.80 | 174.85 | 4,618,094 | +2.60(+1.51%) |
Sep 08, 2023 | 171.80 | 173.11 | 171.61 | 172.25 | 3,064,977 | -0.13(-0.07%) |
Sep 07, 2023 | 171.84 | 173.02 | 171.22 | 172.38 | 5,049,422 | +1.63(+0.96%) |
Sep 06, 2023 | 170.93 | 171.00 | 169.53 | 170.75 | 6,071,191 | +0.56(+0.33%) |
Sep 05, 2023 | 171.27 | 171.87 | 169.69 | 170.19 | 5,200,086 | -1.13(-0.66%) |
Sep 01, 2023 | 174.66 | 174.74 | 170.66 | 171.32 | 4,913,374 | -2.54(-1.46%) |
Aug 31, 2023 | 175.25 | 175.54 | 173.81 | 173.87 | 5,696,432 | -1.85(-1.05%) |
Aug 30, 2023 | 176.09 | 176.86 | 175.37 | 175.72 | 3,249,425 | +0.15(+0.08%) |
Aug 29, 2023 | 174.96 | 175.85 | 173.71 | 175.57 | 4,501,684 | +0.66(+0.38%) |
Aug 28, 2023 | 175.47 | 175.81 | 174.03 | 174.91 | 3,287,088 | +0.81(+0.46%) |
Aug 25, 2023 | 172.79 | 174.39 | 172.57 | 174.11 | 4,854,450 | +2.17(+1.26%) |
Aug 24, 2023 | 172.74 | 175.10 | 171.85 | 171.93 | 5,884,298 | -0.91(-0.53%) |
Aug 23, 2023 | 172.00 | 173.00 | 171.15 | 172.84 | 4,165,894 | +2.35(+1.38%) |
Aug 22, 2023 | 170.96 | 171.58 | 170.12 | 170.50 | 3,612,736 | -1.31(-0.76%) |
Aug 21, 2023 | 172.47 | 172.69 | 171.01 | 171.81 | 4,415,013 | -1.10(-0.63%) |
Aug 18, 2023 | 173.18 | 174.23 | 172.02 | 172.90 | 6,204,196 | -0.26(-0.15%) |
Aug 17, 2023 | 175.84 | 176.04 | 173.04 | 173.16 | 4,640,444 | -2.68(-1.52%) |
Aug 16, 2023 | 176.22 | 177.53 | 175.59 | 175.84 | 2,714,163 | -0.14(-0.08%) |
Aug 15, 2023 | 177.73 | 178.03 | 175.77 | 175.98 | 3,433,554 | -2.20(-1.24%) |
Aug 14, 2023 | 178.93 | 179.38 | 177.71 | 178.18 | 3,492,094 | -0.41(-0.23%) |
Aug 11, 2023 | 178.55 | 178.82 | 177.85 | 178.59 | 2,961,558 | +0.28(+0.16%) |
Aug 10, 2023 | 178.76 | 180.09 | 178.09 | 178.31 | 3,841,171 | -0.22(-0.12%) |
Aug 09, 2023 | 178.43 | 179.52 | 177.22 | 178.53 | 4,547,506 | -0.45(-0.25%) |
Aug 08, 2023 | 181.66 | 181.93 | 178.58 | 178.98 | 5,171,147 | -2.38(-1.31%) |
Aug 07, 2023 | 179.79 | 181.67 | 179.62 | 181.35 | 3,424,831 | +2.22(+1.24%) |
Aug 04, 2023 | 181.58 | 182.44 | 178.89 | 179.13 | 4,793,025 | -2.44(-1.35%) |
Aug 03, 2023 | 182.60 | 183.62 | 181.43 | 181.58 | 2,944,636 | -1.16(-0.63%) |
Aug 02, 2023 | 181.06 | 184.34 | 180.88 | 182.73 | 4,416,893 | +1.45(+0.80%) |