Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 184.76 | 188.35 | 184.26 | 187.25 | 1,008,381 | +3.16(+1.72%) |
Oct 30, 2023 | 182.03 | 186.05 | 181.19 | 184.09 | 1,149,171 | +2.98(+1.65%) |
Oct 27, 2023 | 180.73 | 183.31 | 180.35 | 181.10 | 1,224,859 | -0.76(-0.42%) |
Oct 26, 2023 | 182.65 | 186.19 | 181.11 | 181.86 | 1,738,969 | -0.48(-0.26%) |
Oct 25, 2023 | 182.59 | 191.38 | 179.69 | 182.34 | 2,601,907 | -10.26(-5.33%) |
Oct 24, 2023 | 194.47 | 195.34 | 190.73 | 192.59 | 1,699,406 | -0.65(-0.33%) |
Oct 23, 2023 | 196.65 | 197.80 | 192.75 | 193.24 | 1,478,114 | -4.71(-2.38%) |
Oct 20, 2023 | 196.69 | 199.49 | 195.84 | 197.95 | 1,269,943 | +1.58(+0.80%) |
Oct 19, 2023 | 201.70 | 202.26 | 196.21 | 196.37 | 1,249,479 | -3.29(-1.65%) |
Oct 18, 2023 | 202.55 | 203.23 | 199.51 | 199.66 | 928,208 | -4.31(-2.11%) |
Oct 17, 2023 | 202.59 | 206.34 | 202.59 | 203.97 | 1,040,955 | +0.27(+0.13%) |
Oct 16, 2023 | 198.80 | 206.27 | 198.17 | 203.69 | 2,081,817 | +6.49(+3.29%) |
Oct 13, 2023 | 197.96 | 200.31 | 196.83 | 197.21 | 766,380 | -0.04(-0.02%) |
Oct 12, 2023 | 198.62 | 198.74 | 194.60 | 197.25 | 1,082,435 | -1.00(-0.50%) |
Oct 11, 2023 | 197.28 | 199.62 | 196.82 | 198.25 | 1,130,304 | +1.17(+0.59%) |
Oct 10, 2023 | 193.56 | 197.43 | 192.97 | 197.08 | 1,458,017 | +4.97(+2.58%) |
Oct 09, 2023 | 187.95 | 193.26 | 187.78 | 192.11 | 1,164,946 | +4.16(+2.21%) |
Oct 06, 2023 | 185.91 | 189.98 | 185.00 | 187.95 | 1,179,520 | +0.80(+0.43%) |
Oct 05, 2023 | 188.52 | 189.26 | 185.13 | 187.15 | 1,057,290 | -2.23(-1.18%) |
Oct 04, 2023 | 188.56 | 190.40 | 187.26 | 189.38 | 835,768 | +0.53(+0.28%) |
Oct 03, 2023 | 186.55 | 191.02 | 186.47 | 188.85 | 1,008,093 | +0.90(+0.48%) |
Oct 02, 2023 | 185.66 | 188.44 | 183.35 | 187.94 | 2,112,863 | -5.33(-2.76%) |
Sep 29, 2023 | 195.58 | 195.82 | 192.66 | 193.27 | 754,367 | -0.44(-0.23%) |
Sep 28, 2023 | 192.45 | 195.31 | 191.73 | 193.71 | 1,005,393 | +1.14(+0.59%) |
Sep 27, 2023 | 195.51 | 196.18 | 190.78 | 192.57 | 1,048,019 | -2.01(-1.03%) |
Sep 26, 2023 | 197.84 | 198.56 | 194.49 | 194.59 | 948,826 | -4.52(-2.27%) |
Sep 25, 2023 | 197.55 | 199.49 | 198.34 | 199.11 | 1,121,148 | +0.37(+0.19%) |
Sep 22, 2023 | 196.94 | 201.06 | 196.92 | 198.74 | 1,079,363 | +1.20(+0.61%) |
Sep 21, 2023 | 200.36 | 200.60 | 197.38 | 197.54 | 1,184,024 | -3.94(-1.95%) |
Sep 20, 2023 | 199.09 | 202.81 | 199.09 | 201.48 | 1,616,226 | +3.32(+1.67%) |
Sep 19, 2023 | 199.78 | 201.09 | 195.79 | 198.16 | 1,137,632 | -2.18(-1.09%) |
Sep 18, 2023 | 200.59 | 201.93 | 198.31 | 200.34 | 948,628 | +0.10(+0.05%) |
Sep 15, 2023 | 202.14 | 202.84 | 199.44 | 200.24 | 1,700,257 | -2.52(-1.24%) |
Sep 14, 2023 | 198.85 | 203.13 | 198.48 | 202.76 | 1,617,071 | +5.76(+2.92%) |
Sep 13, 2023 | 195.05 | 197.84 | 193.46 | 197.00 | 1,528,640 | +2.14(+1.10%) |
Sep 12, 2023 | 191.44 | 195.86 | 190.44 | 194.86 | 1,549,698 | +2.53(+1.32%) |
Sep 11, 2023 | 193.17 | 194.02 | 191.78 | 192.33 | 1,048,154 | +0.32(+0.17%) |
Sep 08, 2023 | 192.77 | 194.18 | 190.99 | 192.01 | 1,091,395 | -0.54(-0.28%) |
Sep 07, 2023 | 194.25 | 195.91 | 192.03 | 192.55 | 1,269,702 | -2.19(-1.12%) |
Sep 06, 2023 | 197.43 | 198.05 | 194.05 | 194.73 | 1,382,522 | -2.62(-1.33%) |
Sep 05, 2023 | 201.58 | 201.58 | 197.08 | 197.35 | 1,658,822 | -5.19(-2.56%) |
Sep 01, 2023 | 202.25 | 204.76 | 200.99 | 202.55 | 980,864 | +1.34(+0.67%) |
Aug 31, 2023 | 205.69 | 205.69 | 201.08 | 201.20 | 1,345,353 | -4.34(-2.11%) |
Aug 30, 2023 | 204.71 | 207.20 | 204.40 | 205.54 | 1,257,550 | +1.67(+0.82%) |
Aug 29, 2023 | 207.03 | 207.40 | 203.47 | 203.87 | 1,633,839 | -3.41(-1.64%) |
Aug 28, 2023 | 206.15 | 210.54 | 206.15 | 207.28 | 898,659 | +0.54(+0.26%) |
Aug 25, 2023 | 205.71 | 207.62 | 204.97 | 206.74 | 680,639 | +2.05(+1.00%) |
Aug 24, 2023 | 205.90 | 207.35 | 204.60 | 204.69 | 641,655 | -2.00(-0.97%) |
Aug 23, 2023 | 204.84 | 206.90 | 204.74 | 206.69 | 637,847 | +1.84(+0.90%) |
Aug 22, 2023 | 206.75 | 207.53 | 203.80 | 204.84 | 833,158 | -1.34(-0.65%) |
Aug 21, 2023 | 207.12 | 208.54 | 205.35 | 206.19 | 1,192,859 | -1.98(-0.95%) |
Aug 18, 2023 | 203.78 | 208.98 | 203.78 | 208.17 | 1,207,194 | +3.55(+1.74%) |
Aug 17, 2023 | 204.05 | 207.07 | 204.02 | 204.62 | 999,300 | +0.83(+0.41%) |
Aug 16, 2023 | 204.69 | 206.47 | 203.16 | 203.78 | 1,027,072 | -1.19(-0.58%) |
Aug 15, 2023 | 210.65 | 210.65 | 204.62 | 204.97 | 1,495,057 | -6.46(-3.05%) |
Aug 14, 2023 | 210.71 | 211.73 | 209.12 | 211.43 | 850,102 | -0.47(-0.22%) |
Aug 11, 2023 | 212.55 | 212.94 | 210.71 | 211.90 | 1,215,233 | -1.55(-0.73%) |
Aug 10, 2023 | 214.71 | 215.43 | 212.88 | 213.45 | 985,820 | -0.50(-0.23%) |
Aug 09, 2023 | 215.14 | 215.28 | 213.34 | 213.95 | 1,426,930 | -1.55(-0.72%) |
Aug 08, 2023 | 218.51 | 218.85 | 215.10 | 215.50 | 1,823,040 | -4.61(-2.10%) |
Aug 07, 2023 | 221.93 | 222.15 | 218.62 | 220.11 | 1,131,196 | -0.35(-0.16%) |
Aug 04, 2023 | 222.66 | 225.05 | 219.16 | 220.47 | 1,806,145 | -2.59(-1.16%) |
Aug 03, 2023 | 223.99 | 224.39 | 222.54 | 223.06 | 969,802 | -1.56(-0.69%) |
Aug 02, 2023 | 227.25 | 227.63 | 224.19 | 224.62 | 1,286,931 | -3.66(-1.60%) |