Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 168.33 | 173.03 | 167.19 | 170.29 | 303,493 | +1.90(+1.13%) |
Oct 30, 2023 | 171.58 | 171.95 | 167.46 | 168.39 | 224,767 | -0.73(-0.43%) |
Oct 27, 2023 | 169.91 | 172.85 | 168.24 | 169.12 | 262,414 | +0.55(+0.33%) |
Oct 26, 2023 | 170.89 | 171.41 | 166.21 | 168.57 | 325,337 | -2.38(-1.39%) |
Oct 25, 2023 | 177.75 | 177.75 | 170.40 | 170.95 | 275,059 | -8.78(-4.89%) |
Oct 24, 2023 | 180.10 | 181.91 | 177.76 | 179.73 | 295,682 | +0.93(+0.52%) |
Oct 23, 2023 | 179.31 | 182.01 | 176.41 | 178.80 | 287,683 | -1.62(-0.90%) |
Oct 20, 2023 | 184.52 | 184.68 | 177.82 | 180.42 | 329,130 | -4.51(-2.44%) |
Oct 19, 2023 | 190.92 | 193.11 | 184.12 | 184.93 | 294,064 | -4.63(-2.44%) |
Oct 18, 2023 | 195.67 | 196.84 | 189.13 | 189.56 | 556,124 | -9.43(-4.74%) |
Oct 17, 2023 | 191.40 | 201.69 | 191.40 | 198.99 | 493,092 | +4.43(+2.28%) |
Oct 16, 2023 | 191.50 | 195.30 | 188.14 | 194.56 | 221,059 | +4.13(+2.17%) |
Oct 13, 2023 | 186.16 | 190.48 | 184.69 | 190.43 | 399,201 | +2.81(+1.50%) |
Oct 12, 2023 | 194.27 | 194.27 | 186.15 | 187.62 | 353,414 | -8.40(-4.29%) |
Oct 11, 2023 | 199.42 | 202.66 | 194.50 | 196.02 | 384,485 | -3.37(-1.69%) |
Oct 10, 2023 | 197.02 | 201.74 | 196.31 | 199.39 | 487,177 | +2.55(+1.30%) |
Oct 09, 2023 | 199.04 | 199.74 | 196.31 | 196.84 | 336,177 | -4.84(-2.40%) |
Oct 06, 2023 | 196.00 | 202.75 | 193.21 | 201.68 | 362,590 | +3.95(+2.00%) |
Oct 05, 2023 | 197.00 | 199.49 | 195.24 | 197.73 | 412,798 | -0.18(-0.09%) |
Oct 04, 2023 | 193.81 | 198.43 | 193.10 | 197.91 | 302,439 | +5.62(+2.92%) |
Oct 03, 2023 | 199.28 | 201.50 | 191.52 | 192.29 | 288,831 | -8.52(-4.24%) |
Oct 02, 2023 | 197.89 | 204.37 | 197.17 | 200.81 | 328,009 | +2.96(+1.50%) |
Sep 29, 2023 | 201.56 | 205.28 | 197.24 | 197.85 | 372,287 | -0.67(-0.34%) |
Sep 28, 2023 | 193.08 | 199.45 | 191.87 | 198.52 | 308,326 | +3.98(+2.05%) |
Sep 27, 2023 | 199.41 | 201.73 | 194.12 | 194.54 | 333,749 | -2.76(-1.40%) |
Sep 26, 2023 | 198.75 | 200.14 | 196.48 | 197.30 | 258,683 | -3.57(-1.78%) |
Sep 25, 2023 | 200.20 | 202.28 | 200.49 | 200.87 | 214,636 | +1.21(+0.61%) |
Sep 22, 2023 | 200.55 | 201.39 | 197.42 | 199.66 | 161,024 | +1.09(+0.55%) |
Sep 21, 2023 | 200.90 | 200.90 | 193.66 | 198.57 | 312,568 | -5.57(-2.73%) |
Sep 20, 2023 | 205.74 | 209.75 | 204.04 | 204.14 | 311,935 | +0.76(+0.37%) |
Sep 19, 2023 | 199.55 | 206.76 | 198.99 | 203.38 | 431,900 | +2.51(+1.25%) |
Sep 18, 2023 | 198.98 | 201.67 | 196.49 | 200.87 | 300,997 | +0.24(+0.12%) |
Sep 15, 2023 | 202.34 | 202.82 | 199.48 | 200.63 | 250,301 | -2.74(-1.35%) |
Sep 14, 2023 | 197.34 | 204.33 | 195.40 | 203.37 | 358,687 | +7.51(+3.83%) |
Sep 13, 2023 | 194.64 | 197.29 | 191.45 | 195.86 | 363,678 | +0.01(+0.01%) |
Sep 12, 2023 | 197.11 | 200.33 | 194.65 | 195.85 | 261,266 | -3.21(-1.61%) |
Sep 11, 2023 | 202.91 | 203.73 | 198.17 | 199.06 | 239,711 | -3.35(-1.66%) |
Sep 08, 2023 | 202.92 | 205.16 | 199.74 | 202.41 | 328,449 | -2.03(-0.99%) |
Sep 07, 2023 | 199.94 | 206.38 | 199.40 | 204.44 | 280,281 | +1.23(+0.61%) |
Sep 06, 2023 | 208.55 | 210.00 | 203.02 | 203.21 | 448,078 | -3.29(-1.59%) |
Sep 05, 2023 | 202.00 | 207.95 | 201.28 | 206.50 | 347,423 | +4.22(+2.09%) |
Sep 01, 2023 | 206.00 | 206.86 | 201.79 | 202.28 | 227,778 | -2.19(-1.07%) |
Aug 31, 2023 | 203.58 | 209.21 | 203.58 | 204.47 | 412,304 | +1.11(+0.55%) |
Aug 30, 2023 | 199.28 | 204.61 | 198.01 | 203.36 | 281,515 | +3.36(+1.68%) |
Aug 29, 2023 | 192.70 | 200.67 | 192.70 | 200.00 | 538,414 | +6.71(+3.47%) |
Aug 28, 2023 | 191.23 | 195.00 | 190.32 | 193.29 | 275,908 | +2.43(+1.27%) |
Aug 25, 2023 | 188.55 | 191.91 | 184.91 | 190.86 | 204,461 | +3.97(+2.12%) |
Aug 24, 2023 | 195.00 | 195.00 | 186.88 | 186.89 | 278,281 | -4.99(-2.60%) |
Aug 23, 2023 | 185.06 | 195.00 | 184.47 | 191.88 | 599,470 | +7.49(+4.06%) |
Aug 22, 2023 | 178.78 | 186.22 | 177.87 | 184.39 | 683,402 | +8.78(+5.00%) |
Aug 21, 2023 | 175.24 | 178.36 | 172.22 | 175.61 | 477,817 | -0.29(-0.16%) |
Aug 18, 2023 | 166.40 | 184.77 | 166.40 | 175.90 | 1,424,128 | +12.92(+7.93%) |
Aug 17, 2023 | 167.03 | 167.66 | 162.22 | 162.98 | 700,434 | -4.87(-2.90%) |
Aug 16, 2023 | 169.96 | 171.40 | 167.46 | 167.85 | 347,453 | -3.26(-1.91%) |
Aug 15, 2023 | 173.49 | 175.03 | 170.76 | 171.11 | 357,782 | -4.59(-2.61%) |
Aug 14, 2023 | 171.07 | 176.00 | 170.04 | 175.70 | 358,585 | +3.56(+2.07%) |
Aug 11, 2023 | 168.40 | 173.14 | 167.10 | 172.14 | 300,114 | +2.11(+1.24%) |
Aug 10, 2023 | 167.33 | 170.29 | 165.27 | 170.03 | 307,001 | +3.65(+2.19%) |
Aug 09, 2023 | 168.83 | 169.14 | 165.03 | 166.38 | 268,692 | -2.24(-1.33%) |
Aug 08, 2023 | 171.41 | 173.33 | 165.53 | 168.62 | 427,221 | -5.77(-3.31%) |
Aug 07, 2023 | 176.48 | 176.66 | 173.02 | 174.39 | 295,491 | -1.78(-1.01%) |
Aug 04, 2023 | 173.90 | 179.96 | 173.90 | 176.17 | 400,552 | +3.31(+1.91%) |
Aug 03, 2023 | 171.02 | 173.85 | 170.02 | 172.86 | 375,755 | +1.63(+0.95%) |
Aug 02, 2023 | 171.21 | 171.46 | 169.00 | 171.23 | 365,582 | -3.45(-1.98%) |