Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 186.88 | 188.15 | 182.45 | 186.28 | 132,335 | -0.33(-0.18%) |
Oct 30, 2023 | 187.31 | 190.78 | 184.65 | 186.61 | 356,933 | +16.16(+9.48%) |
Oct 27, 2023 | 174.68 | 176.99 | 169.85 | 170.45 | 215,890 | +4.60(+2.77%) |
Oct 26, 2023 | 166.00 | 168.32 | 164.32 | 165.85 | 68,586 | -0.63(-0.38%) |
Oct 25, 2023 | 168.13 | 171.50 | 165.16 | 166.48 | 162,477 | -6.48(-3.75%) |
Oct 24, 2023 | 168.02 | 176.25 | 168.02 | 172.96 | 107,298 | +4.23(+2.51%) |
Oct 23, 2023 | 161.88 | 169.80 | 159.56 | 168.73 | 195,568 | +3.52(+2.13%) |
Oct 20, 2023 | 156.56 | 165.75 | 156.56 | 165.21 | 398,327 | +6.54(+4.12%) |
Oct 19, 2023 | 165.19 | 166.58 | 157.75 | 158.67 | 168,593 | -8.87(-5.29%) |
Oct 18, 2023 | 168.12 | 168.85 | 166.82 | 167.54 | 151,213 | -4.01(-2.34%) |
Oct 17, 2023 | 169.17 | 174.15 | 169.17 | 171.55 | 220,166 | -2.39(-1.37%) |
Oct 16, 2023 | 173.16 | 177.27 | 172.49 | 173.94 | 274,272 | -4.85(-2.71%) |
Oct 13, 2023 | 177.00 | 180.02 | 172.85 | 178.79 | 217,535 | +2.56(+1.45%) |
Oct 12, 2023 | 187.49 | 187.49 | 174.83 | 176.23 | 353,810 | -5.97(-3.28%) |
Oct 11, 2023 | 184.23 | 187.75 | 180.23 | 182.20 | 196,587 | +5.53(+3.13%) |
Oct 10, 2023 | 173.24 | 178.69 | 173.24 | 176.67 | 136,854 | +3.88(+2.25%) |
Oct 09, 2023 | 174.61 | 174.88 | 170.44 | 172.79 | 308,721 | -1.09(-0.63%) |
Oct 06, 2023 | 173.44 | 175.28 | 171.00 | 173.88 | 190,717 | +3.21(+1.88%) |
Oct 05, 2023 | 171.08 | 171.08 | 167.30 | 170.67 | 134,788 | +1.52(+0.90%) |
Oct 04, 2023 | 172.09 | 172.76 | 167.72 | 169.15 | 198,789 | -5.09(-2.92%) |
Oct 03, 2023 | 177.00 | 177.14 | 173.21 | 174.24 | 238,623 | -4.26(-2.39%) |
Oct 02, 2023 | 180.99 | 181.78 | 177.93 | 178.50 | 138,113 | -1.37(-0.76%) |
Sep 29, 2023 | 181.30 | 182.91 | 177.72 | 179.87 | 277,632 | -4.30(-2.33%) |
Sep 28, 2023 | 187.79 | 189.99 | 183.13 | 184.17 | 169,753 | -8.01(-4.17%) |
Sep 27, 2023 | 192.89 | 196.05 | 189.61 | 192.18 | 162,449 | +6.62(+3.57%) |
Sep 26, 2023 | 187.35 | 190.45 | 185.31 | 185.56 | 132,883 | -4.82(-2.53%) |
Sep 25, 2023 | 189.63 | 190.54 | 190.02 | 190.38 | 126,640 | -0.20(-0.10%) |
Sep 22, 2023 | 192.39 | 193.95 | 189.78 | 190.58 | 166,737 | +2.80(+1.49%) |
Sep 21, 2023 | 188.71 | 189.18 | 186.19 | 187.78 | 201,549 | -5.06(-2.62%) |
Sep 20, 2023 | 201.00 | 202.15 | 189.50 | 192.84 | 322,682 | -16.02(-7.67%) |
Sep 19, 2023 | 209.25 | 211.40 | 205.01 | 208.86 | 202,671 | -0.05(-0.02%) |
Sep 18, 2023 | 205.00 | 210.75 | 204.05 | 208.91 | 272,239 | +8.59(+4.29%) |
Sep 15, 2023 | 200.50 | 204.40 | 199.34 | 200.32 | 300,133 | +1.82(+0.92%) |
Sep 14, 2023 | 199.50 | 203.30 | 198.03 | 198.50 | 209,652 | -1.57(-0.78%) |
Sep 13, 2023 | 204.33 | 204.80 | 198.12 | 200.07 | 179,029 | -6.65(-3.22%) |
Sep 12, 2023 | 210.50 | 211.94 | 205.32 | 206.72 | 137,159 | -2.52(-1.20%) |
Sep 11, 2023 | 210.00 | 213.83 | 206.10 | 209.24 | 363,166 | +16.61(+8.62%) |
Sep 08, 2023 | 192.52 | 194.25 | 191.28 | 192.63 | 94,713 | -1.63(-0.84%) |
Sep 07, 2023 | 197.02 | 199.00 | 194.25 | 194.26 | 111,281 | -7.59(-3.76%) |
Sep 06, 2023 | 203.21 | 203.46 | 198.24 | 201.85 | 102,188 | -2.99(-1.46%) |
Sep 05, 2023 | 207.43 | 209.00 | 204.15 | 204.84 | 168,613 | -4.08(-1.95%) |
Sep 01, 2023 | 208.29 | 213.38 | 207.58 | 208.92 | 129,492 | +1.37(+0.66%) |
Aug 31, 2023 | 206.67 | 211.67 | 206.61 | 207.55 | 249,706 | -3.66(-1.73%) |
Aug 30, 2023 | 201.40 | 214.49 | 201.40 | 211.21 | 253,815 | -2.38(-1.11%) |
Aug 29, 2023 | 211.07 | 219.64 | 210.16 | 213.59 | 414,589 | +11.50(+5.69%) |
Aug 28, 2023 | 200.12 | 205.48 | 200.12 | 202.09 | 155,906 | +3.68(+1.85%) |
Aug 25, 2023 | 193.08 | 200.00 | 193.08 | 198.41 | 147,221 | -0.47(-0.24%) |
Aug 24, 2023 | 203.00 | 203.85 | 193.83 | 198.88 | 262,479 | -3.92(-1.93%) |
Aug 23, 2023 | 196.69 | 204.66 | 195.34 | 202.80 | 254,383 | +8.52(+4.39%) |
Aug 22, 2023 | 195.60 | 197.53 | 191.43 | 194.28 | 596,436 | -1.84(-0.94%) |
Aug 21, 2023 | 190.96 | 196.70 | 190.96 | 196.12 | 126,799 | +3.07(+1.59%) |
Aug 18, 2023 | 188.57 | 193.73 | 188.57 | 193.05 | 115,919 | +0.77(+0.40%) |
Aug 17, 2023 | 193.73 | 196.35 | 190.67 | 192.28 | 240,239 | -0.05(-0.03%) |
Aug 16, 2023 | 198.92 | 199.31 | 190.22 | 192.33 | 223,535 | -10.39(-5.13%) |
Aug 15, 2023 | 204.21 | 205.64 | 199.97 | 202.72 | 103,747 | -1.41(-0.69%) |
Aug 14, 2023 | 200.00 | 206.48 | 199.20 | 204.13 | 124,885 | +6.45(+3.26%) |
Aug 11, 2023 | 193.21 | 198.92 | 193.21 | 197.68 | 78,648 | -0.24(-0.12%) |
Aug 10, 2023 | 200.20 | 202.72 | 195.42 | 197.92 | 127,940 | -2.66(-1.33%) |
Aug 09, 2023 | 197.43 | 204.34 | 194.60 | 200.58 | 130,564 | +8.99(+4.69%) |
Aug 08, 2023 | 188.01 | 194.19 | 188.01 | 191.59 | 194,776 | +4.07(+2.17%) |
Aug 07, 2023 | 191.22 | 193.85 | 183.87 | 187.52 | 295,615 | -14.75(-7.29%) |
Aug 04, 2023 | 206.25 | 208.03 | 199.87 | 202.27 | 198,897 | -3.55(-1.72%) |
Aug 03, 2023 | 197.50 | 209.63 | 195.68 | 205.82 | 298,791 | +16.05(+8.46%) |
Aug 02, 2023 | 210.65 | 216.43 | 186.27 | 189.77 | 562,829 | -16.77(-8.12%) |