Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 190.58 | 195.59 | 189.16 | 194.98 | 457,078 | +5.72(+3.02%) |
Oct 30, 2023 | 190.67 | 191.49 | 186.77 | 189.26 | 408,874 | +0.77(+0.41%) |
Oct 27, 2023 | 192.43 | 192.71 | 186.90 | 188.49 | 382,570 | -3.43(-1.79%) |
Oct 26, 2023 | 194.21 | 196.35 | 191.25 | 191.92 | 795,995 | -1.14(-0.59%) |
Oct 25, 2023 | 183.13 | 193.35 | 182.97 | 193.06 | 934,343 | +3.48(+1.84%) |
Oct 24, 2023 | 185.86 | 190.28 | 185.00 | 189.58 | 635,039 | +5.18(+2.81%) |
Oct 23, 2023 | 188.99 | 190.75 | 184.31 | 184.40 | 735,256 | -6.05(-3.18%) |
Oct 20, 2023 | 196.70 | 196.70 | 189.78 | 190.45 | 478,946 | -5.81(-2.96%) |
Oct 19, 2023 | 202.50 | 203.23 | 195.37 | 196.26 | 561,350 | -5.39(-2.67%) |
Oct 18, 2023 | 205.23 | 208.42 | 201.57 | 201.65 | 401,273 | -5.27(-2.55%) |
Oct 17, 2023 | 202.94 | 207.43 | 202.49 | 206.92 | 586,079 | +2.30(+1.12%) |
Oct 16, 2023 | 202.17 | 208.68 | 201.67 | 204.62 | 382,762 | +4.13(+2.06%) |
Oct 13, 2023 | 204.60 | 204.88 | 199.09 | 200.49 | 432,420 | -4.23(-2.07%) |
Oct 12, 2023 | 209.45 | 209.61 | 204.06 | 204.72 | 530,245 | -4.77(-2.28%) |
Oct 11, 2023 | 210.84 | 211.81 | 207.98 | 209.49 | 337,380 | -0.20(-0.10%) |
Oct 10, 2023 | 209.34 | 211.54 | 208.47 | 209.69 | 310,940 | +1.48(+0.71%) |
Oct 09, 2023 | 205.16 | 208.29 | 204.78 | 208.21 | 198,650 | +1.36(+0.66%) |
Oct 06, 2023 | 198.12 | 207.68 | 198.12 | 206.85 | 247,866 | +7.34(+3.68%) |
Oct 05, 2023 | 199.57 | 200.52 | 195.64 | 199.51 | 352,960 | +0.17(+0.09%) |
Oct 04, 2023 | 196.35 | 200.24 | 196.35 | 199.34 | 289,711 | +4.21(+2.16%) |
Oct 03, 2023 | 197.69 | 199.63 | 193.31 | 195.13 | 349,984 | -3.73(-1.88%) |
Oct 02, 2023 | 197.14 | 198.96 | 196.75 | 198.86 | 249,498 | +1.20(+0.61%) |
Sep 29, 2023 | 199.08 | 202.15 | 196.36 | 197.66 | 259,762 | +0.49(+0.25%) |
Sep 28, 2023 | 194.34 | 197.97 | 193.26 | 197.17 | 271,031 | +2.09(+1.07%) |
Sep 27, 2023 | 194.14 | 196.00 | 193.35 | 195.08 | 256,200 | +1.82(+0.94%) |
Sep 26, 2023 | 194.71 | 195.95 | 191.26 | 193.26 | 251,998 | -2.70(-1.38%) |
Sep 25, 2023 | 193.23 | 196.10 | 194.66 | 195.96 | 238,744 | +1.51(+0.78%) |
Sep 22, 2023 | 192.96 | 195.69 | 192.28 | 194.45 | 454,350 | +1.28(+0.66%) |
Sep 21, 2023 | 201.00 | 201.37 | 192.97 | 193.17 | 511,891 | -9.56(-4.72%) |
Sep 20, 2023 | 203.17 | 205.67 | 202.03 | 202.73 | 286,923 | +0.20(+0.10%) |
Sep 19, 2023 | 201.09 | 202.84 | 199.22 | 202.53 | 295,175 | +0.57(+0.28%) |
Sep 18, 2023 | 198.12 | 202.21 | 197.50 | 201.96 | 358,397 | +3.08(+1.55%) |
Sep 15, 2023 | 202.72 | 203.19 | 195.25 | 198.88 | 1,055,082 | -4.00(-1.97%) |
Sep 14, 2023 | 200.11 | 203.08 | 197.42 | 202.88 | 466,006 | +3.24(+1.62%) |
Sep 13, 2023 | 198.51 | 202.16 | 197.41 | 199.64 | 452,767 | +0.50(+0.25%) |
Sep 12, 2023 | 201.16 | 204.57 | 198.99 | 199.14 | 433,390 | -3.86(-1.90%) |
Sep 11, 2023 | 201.16 | 203.74 | 198.61 | 203.00 | 427,553 | +2.52(+1.26%) |
Sep 08, 2023 | 201.14 | 207.03 | 199.74 | 200.48 | 378,325 | -0.08(-0.04%) |
Sep 07, 2023 | 199.43 | 200.73 | 198.48 | 200.56 | 467,544 | -0.46(-0.23%) |
Sep 06, 2023 | 199.87 | 202.73 | 198.61 | 201.02 | 426,685 | +1.15(+0.58%) |
Sep 05, 2023 | 200.56 | 200.96 | 196.93 | 199.87 | 733,200 | -1.33(-0.66%) |
Sep 01, 2023 | 203.20 | 204.21 | 200.95 | 201.20 | 688,376 | -1.42(-0.70%) |
Aug 31, 2023 | 202.25 | 205.70 | 201.33 | 202.62 | 3,549,179 | -0.65(-0.32%) |
Aug 30, 2023 | 200.37 | 204.39 | 200.20 | 203.27 | 440,737 | +2.86(+1.43%) |
Aug 29, 2023 | 193.14 | 200.54 | 192.25 | 200.41 | 423,066 | +6.60(+3.41%) |
Aug 28, 2023 | 193.16 | 196.21 | 192.56 | 193.81 | 297,321 | +1.45(+0.75%) |
Aug 25, 2023 | 190.79 | 193.29 | 189.02 | 192.36 | 300,297 | +2.41(+1.27%) |
Aug 24, 2023 | 194.97 | 195.63 | 189.93 | 189.95 | 310,920 | -4.39(-2.26%) |
Aug 23, 2023 | 190.83 | 195.22 | 190.19 | 194.34 | 245,485 | +4.13(+2.17%) |
Aug 22, 2023 | 187.86 | 191.19 | 187.56 | 190.21 | 285,581 | +3.12(+1.67%) |
Aug 21, 2023 | 186.86 | 188.79 | 184.91 | 187.09 | 350,243 | +1.16(+0.62%) |
Aug 18, 2023 | 183.91 | 186.74 | 183.63 | 185.93 | 256,536 | +0.74(+0.40%) |
Aug 17, 2023 | 189.75 | 190.66 | 185.05 | 185.19 | 261,246 | -4.67(-2.46%) |
Aug 16, 2023 | 191.72 | 192.86 | 189.81 | 189.86 | 227,721 | -1.38(-0.72%) |
Aug 15, 2023 | 192.70 | 194.25 | 190.99 | 191.24 | 253,349 | -1.11(-0.58%) |
Aug 14, 2023 | 191.26 | 194.25 | 191.26 | 192.35 | 329,806 | +0.90(+0.47%) |
Aug 11, 2023 | 189.53 | 192.97 | 189.06 | 191.45 | 614,376 | +4.76(+2.55%) |
Aug 10, 2023 | 185.99 | 187.77 | 185.72 | 186.69 | 346,988 | +1.67(+0.90%) |
Aug 09, 2023 | 185.78 | 186.49 | 183.07 | 185.02 | 259,091 | -0.75(-0.40%) |
Aug 08, 2023 | 187.27 | 187.74 | 183.93 | 185.77 | 291,816 | -3.40(-1.80%) |
Aug 07, 2023 | 188.05 | 190.00 | 187.51 | 189.17 | 290,724 | +2.34(+1.25%) |
Aug 04, 2023 | 188.81 | 188.96 | 186.31 | 186.83 | 182,992 | -1.03(-0.55%) |
Aug 03, 2023 | 186.93 | 188.76 | 186.37 | 187.86 | 293,310 | -0.20(-0.11%) |
Aug 02, 2023 | 189.22 | 189.22 | 186.55 | 188.06 | 498,367 | -3.53(-1.84%) |