Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 172.34 | 172.34 | 169.69 | 170.77 | 258 | +0.83(+0.49%) |
Oct 30, 2023 | 169.68 | 170.65 | 169.40 | 169.94 | 468 | +1.50(+0.89%) |
Oct 27, 2023 | 170.00 | 170.00 | 168.44 | 168.44 | 128 | +1.91(+1.15%) |
Oct 26, 2023 | 167.10 | 167.89 | 166.47 | 166.53 | 426 | +1.32(+0.80%) |
Oct 25, 2023 | 164.37 | 165.78 | 164.28 | 165.22 | 297 | +2.60(+1.60%) |
Oct 24, 2023 | 161.79 | 162.89 | 161.79 | 162.62 | 418 | -0.27(-0.17%) |
Oct 23, 2023 | 161.44 | 162.89 | 161.43 | 162.89 | 350 | +1.14(+0.70%) |
Oct 20, 2023 | 162.09 | 163.84 | 161.50 | 161.75 | 1,412 | -4.38(-2.63%) |
Oct 19, 2023 | 164.28 | 166.16 | 164.28 | 166.12 | 468 | +0.54(+0.33%) |
Oct 18, 2023 | 165.75 | 165.75 | 164.88 | 165.59 | 267 | -2.94(-1.74%) |
Oct 17, 2023 | 167.57 | 169.21 | 167.57 | 168.53 | 328 | -0.68(-0.40%) |
Oct 16, 2023 | 170.49 | 170.29 | 168.94 | 169.21 | 6,666 | +0.04(+0.02%) |
Oct 13, 2023 | 171.36 | 171.36 | 169.17 | 169.17 | 100 | -2.56(-1.49%) |
Oct 12, 2023 | 174.88 | 174.88 | 171.53 | 171.72 | 264 | -1.47(-0.85%) |
Oct 11, 2023 | 173.59 | 174.81 | 173.20 | 173.20 | 524 | +2.54(+1.49%) |
Oct 10, 2023 | 170.37 | 171.07 | 169.75 | 170.66 | 319 | +3.59(+2.15%) |
Oct 09, 2023 | 166.40 | 167.92 | 166.03 | 167.07 | 787 | -0.05(-0.03%) |
Oct 06, 2023 | 165.06 | 167.14 | 165.03 | 167.12 | 1,230 | +2.04(+1.24%) |
Oct 05, 2023 | 164.77 | 165.94 | 163.67 | 165.09 | 420 | +0.58(+0.35%) |
Oct 04, 2023 | 166.51 | 166.51 | 164.16 | 164.50 | 257 | +1.41(+0.86%) |
Oct 03, 2023 | 161.17 | 164.06 | 161.17 | 163.09 | 989 | -1.37(-0.83%) |
Oct 02, 2023 | 164.96 | 165.92 | 163.89 | 164.47 | 981 | -4.23(-2.51%) |
Sep 29, 2023 | 170.82 | 170.82 | 168.70 | 168.70 | 183 | -0.15(-0.09%) |
Sep 28, 2023 | 169.82 | 169.92 | 167.77 | 168.84 | 2,409 | +2.75(+1.66%) |
Sep 27, 2023 | 169.00 | 169.00 | 165.74 | 166.09 | 3,787 | -1.73(-1.03%) |
Sep 26, 2023 | 169.67 | 169.67 | 166.82 | 167.82 | 326 | -1.59(-0.94%) |
Sep 25, 2023 | 168.63 | 169.41 | 169.30 | 169.41 | 154 | -1.05(-0.62%) |
Sep 22, 2023 | 170.45 | 171.06 | 170.24 | 170.46 | 240 | -0.45(-0.26%) |
Sep 21, 2023 | 170.88 | 171.09 | 170.88 | 170.91 | 80 | -1.01(-0.59%) |
Sep 20, 2023 | 174.30 | 174.30 | 171.92 | 171.92 | 242 | -4.72(-2.67%) |
Sep 19, 2023 | 177.68 | 177.68 | 176.03 | 176.64 | 313 | +0.97(+0.56%) |
Sep 18, 2023 | 177.41 | 177.41 | 175.62 | 175.66 | 1,545 | -3.10(-1.73%) |
Sep 15, 2023 | 179.94 | 179.94 | 176.97 | 178.76 | 1,399 | +2.03(+1.15%) |
Sep 14, 2023 | 176.19 | 176.81 | 175.65 | 176.73 | 2,255 | +1.02(+0.58%) |
Sep 13, 2023 | 176.54 | 176.54 | 175.71 | 175.71 | 301 | -1.07(-0.61%) |
Sep 12, 2023 | 177.45 | 177.45 | 176.76 | 176.78 | 639 | -2.09(-1.17%) |
Sep 11, 2023 | 176.77 | 179.65 | 176.77 | 178.87 | 207 | +1.45(+0.82%) |
Sep 08, 2023 | 178.15 | 178.15 | 177.40 | 177.42 | 410 | +0.57(+0.32%) |
Sep 07, 2023 | 177.28 | 177.28 | 176.85 | 176.85 | 381 | +0.60(+0.34%) |
Sep 06, 2023 | 176.56 | 176.56 | 176.06 | 176.25 | 1,131 | +1.14(+0.65%) |
Sep 05, 2023 | 176.43 | 178.44 | 173.54 | 175.11 | 203 | -5.18(-2.88%) |
Sep 01, 2023 | 181.28 | 183.74 | 179.65 | 180.29 | 371 | -0.26(-0.14%) |
Aug 31, 2023 | 180.37 | 182.10 | 180.37 | 180.55 | 221 | -1.00(-0.55%) |
Aug 30, 2023 | 181.65 | 182.00 | 180.67 | 181.56 | 267 | +2.99(+1.67%) |
Aug 29, 2023 | 178.93 | 179.50 | 178.29 | 178.57 | 229 | -0.01(-0.01%) |
Aug 28, 2023 | 178.00 | 178.58 | 178.00 | 178.58 | 305 | +2.54(+1.44%) |
Aug 25, 2023 | 176.00 | 176.60 | 175.39 | 176.04 | 315 | +1.11(+0.64%) |
Aug 24, 2023 | 176.62 | 176.62 | 174.93 | 174.93 | 993 | -0.62(-0.35%) |
Aug 23, 2023 | 175.28 | 176.20 | 174.55 | 175.55 | 918 | +1.56(+0.90%) |
Aug 22, 2023 | 174.61 | 174.61 | 172.40 | 173.99 | 350 | -0.26(-0.15%) |
Aug 21, 2023 | 175.07 | 175.07 | 174.21 | 174.25 | 259 | -0.24(-0.14%) |
Aug 18, 2023 | 174.42 | 174.49 | 173.12 | 174.49 | 211 | -0.06(-0.04%) |
Aug 17, 2023 | 177.46 | 177.46 | 174.56 | 174.56 | 780 | -0.92(-0.53%) |
Aug 16, 2023 | 176.12 | 176.12 | 175.48 | 175.48 | 1,691 | -0.18(-0.10%) |
Aug 15, 2023 | 176.57 | 176.90 | 175.66 | 175.66 | 310 | -1.50(-0.85%) |
Aug 14, 2023 | 177.30 | 177.30 | 176.21 | 177.16 | 207 | -0.06(-0.03%) |
Aug 11, 2023 | 179.08 | 179.08 | 177.22 | 177.22 | 181 | -1.50(-0.84%) |
Aug 10, 2023 | 180.00 | 180.00 | 178.72 | 178.72 | 216 | +2.21(+1.25%) |
Aug 09, 2023 | 175.57 | 176.51 | 175.57 | 176.51 | 180 | +2.16(+1.24%) |
Aug 08, 2023 | 174.07 | 174.34 | 173.88 | 174.34 | 91 | -1.24(-0.71%) |
Aug 07, 2023 | 173.40 | 175.59 | 173.40 | 175.59 | 238 | +1.19(+0.68%) |
Aug 04, 2023 | 174.03 | 175.47 | 173.75 | 174.40 | 717 | +1.25(+0.72%) |
Aug 03, 2023 | 172.87 | 173.15 | 172.36 | 173.15 | 262 | -1.70(-0.98%) |
Aug 02, 2023 | 177.11 | 177.11 | 174.01 | 174.85 | 200 | -2.67(-1.50%) |