Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 188.16 | 190.61 | 187.63 | 189.94 | 924,647 | +1.35(+0.72%) |
Oct 30, 2023 | 187.08 | 189.32 | 183.53 | 188.59 | 1,365,664 | +3.33(+1.80%) |
Oct 27, 2023 | 185.53 | 189.72 | 184.46 | 185.26 | 2,011,642 | -0.97(-0.52%) |
Oct 26, 2023 | 184.68 | 191.42 | 182.48 | 186.22 | 3,497,667 | -9.15(-4.69%) |
Oct 25, 2023 | 194.72 | 196.59 | 193.43 | 195.38 | 1,768,309 | -0.15(-0.08%) |
Oct 24, 2023 | 195.97 | 198.06 | 194.90 | 195.52 | 1,077,191 | +0.05(+0.03%) |
Oct 23, 2023 | 192.31 | 196.83 | 190.95 | 195.47 | 1,539,825 | +2.86(+1.49%) |
Oct 20, 2023 | 199.86 | 199.86 | 191.91 | 192.61 | 2,243,097 | -6.78(-3.40%) |
Oct 19, 2023 | 203.57 | 204.12 | 199.09 | 199.39 | 900,097 | -5.16(-2.52%) |
Oct 18, 2023 | 204.54 | 206.37 | 202.25 | 204.55 | 1,111,600 | -0.04(-0.02%) |
Oct 17, 2023 | 202.55 | 206.43 | 202.55 | 204.59 | 1,396,295 | +1.72(+0.85%) |
Oct 16, 2023 | 199.24 | 204.00 | 198.46 | 202.87 | 1,109,767 | +4.86(+2.46%) |
Oct 13, 2023 | 191.82 | 198.65 | 191.82 | 198.01 | 1,672,986 | +3.94(+2.03%) |
Oct 12, 2023 | 200.95 | 200.95 | 192.14 | 194.07 | 1,635,541 | -7.46(-3.70%) |
Oct 11, 2023 | 202.55 | 203.02 | 199.96 | 201.53 | 900,946 | -0.71(-0.35%) |
Oct 10, 2023 | 200.71 | 202.91 | 199.86 | 202.24 | 1,044,135 | +1.11(+0.55%) |
Oct 09, 2023 | 201.34 | 202.65 | 197.62 | 201.13 | 1,035,885 | -0.56(-0.28%) |
Oct 06, 2023 | 201.96 | 203.55 | 199.07 | 201.69 | 867,899 | -0.69(-0.34%) |
Oct 05, 2023 | 200.24 | 202.72 | 199.37 | 202.38 | 1,191,721 | -0.83(-0.41%) |
Oct 04, 2023 | 200.86 | 204.19 | 200.62 | 203.21 | 1,008,918 | +2.45(+1.22%) |
Oct 03, 2023 | 199.70 | 201.44 | 198.34 | 200.76 | 943,625 | +0.03(+0.01%) |
Oct 02, 2023 | 201.05 | 202.20 | 197.39 | 200.73 | 1,244,269 | +0.44(+0.22%) |
Sep 29, 2023 | 203.26 | 203.58 | 199.39 | 200.29 | 1,361,673 | -0.36(-0.18%) |
Sep 28, 2023 | 202.46 | 202.79 | 199.95 | 200.65 | 719,053 | +0.40(+0.20%) |
Sep 27, 2023 | 199.36 | 202.34 | 198.15 | 200.25 | 1,206,849 | -0.02(-0.01%) |
Sep 26, 2023 | 202.44 | 204.76 | 200.14 | 200.27 | 868,284 | -3.27(-1.61%) |
Sep 25, 2023 | 202.21 | 203.78 | 202.77 | 203.54 | 835,868 | +1.28(+0.63%) |
Sep 22, 2023 | 201.85 | 204.33 | 201.85 | 202.26 | 764,519 | +0.45(+0.22%) |
Sep 21, 2023 | 203.69 | 204.21 | 200.63 | 201.81 | 1,274,908 | -2.92(-1.43%) |
Sep 20, 2023 | 206.69 | 206.74 | 204.53 | 204.73 | 991,240 | -2.56(-1.24%) |
Sep 19, 2023 | 205.43 | 207.58 | 204.11 | 207.29 | 823,225 | +0.65(+0.32%) |
Sep 18, 2023 | 209.83 | 209.92 | 206.00 | 206.64 | 974,406 | -3.30(-1.57%) |
Sep 15, 2023 | 211.57 | 211.90 | 209.36 | 209.94 | 1,748,046 | -3.05(-1.43%) |
Sep 14, 2023 | 212.96 | 213.12 | 210.85 | 212.99 | 1,067,650 | +0.04(+0.02%) |
Sep 13, 2023 | 214.20 | 215.35 | 211.89 | 212.95 | 1,037,271 | -1.19(-0.56%) |
Sep 12, 2023 | 214.72 | 215.68 | 213.65 | 214.15 | 741,830 | -0.57(-0.27%) |
Sep 11, 2023 | 215.13 | 216.05 | 213.95 | 214.72 | 742,074 | +0.29(+0.13%) |
Sep 08, 2023 | 215.90 | 217.05 | 213.84 | 214.43 | 999,677 | -1.59(-0.74%) |
Sep 07, 2023 | 214.35 | 217.44 | 213.30 | 216.02 | 1,242,047 | +3.21(+1.51%) |
Sep 06, 2023 | 213.94 | 214.79 | 210.51 | 212.81 | 1,204,891 | -2.31(-1.07%) |
Sep 05, 2023 | 216.30 | 217.05 | 213.98 | 215.11 | 1,246,229 | -2.41(-1.11%) |
Sep 01, 2023 | 216.14 | 217.64 | 214.41 | 217.52 | 1,436,310 | +1.99(+0.92%) |
Aug 31, 2023 | 218.46 | 218.53 | 212.96 | 215.53 | 2,209,580 | -4.39(-2.00%) |
Aug 30, 2023 | 220.16 | 220.29 | 218.22 | 219.92 | 1,059,345 | +0.36(+0.16%) |
Aug 29, 2023 | 216.24 | 220.44 | 215.64 | 219.56 | 1,019,872 | +3.54(+1.64%) |
Aug 28, 2023 | 211.44 | 216.68 | 210.57 | 216.02 | 1,698,673 | +5.38(+2.56%) |
Aug 25, 2023 | 209.62 | 211.90 | 208.07 | 210.64 | 1,205,238 | +2.90(+1.40%) |
Aug 24, 2023 | 208.90 | 212.12 | 207.71 | 207.74 | 1,184,081 | -2.91(-1.38%) |
Aug 23, 2023 | 209.44 | 212.35 | 208.41 | 210.64 | 1,460,907 | -0.40(-0.19%) |
Aug 22, 2023 | 210.18 | 211.05 | 204.78 | 211.04 | 1,770,885 | -0.61(-0.29%) |
Aug 21, 2023 | 215.31 | 216.18 | 211.37 | 211.65 | 1,312,529 | -3.63(-1.69%) |
Aug 18, 2023 | 214.29 | 216.96 | 214.29 | 215.28 | 705,436 | +0.31(+0.15%) |
Aug 17, 2023 | 217.68 | 218.94 | 214.37 | 214.97 | 1,166,551 | -1.84(-0.85%) |
Aug 16, 2023 | 218.29 | 218.94 | 216.22 | 216.81 | 846,741 | -1.15(-0.53%) |
Aug 15, 2023 | 217.03 | 218.62 | 216.53 | 217.96 | 596,419 | -0.38(-0.18%) |
Aug 14, 2023 | 218.34 | 219.29 | 216.22 | 218.35 | 846,417 | -0.08(-0.04%) |
Aug 11, 2023 | 219.41 | 219.90 | 217.76 | 218.43 | 858,626 | +0.25(+0.11%) |
Aug 10, 2023 | 221.37 | 222.19 | 216.60 | 218.18 | 1,072,989 | -1.85(-0.84%) |
Aug 09, 2023 | 217.84 | 220.79 | 217.31 | 220.03 | 757,529 | +2.35(+1.08%) |
Aug 08, 2023 | 218.21 | 218.76 | 216.20 | 217.69 | 1,206,790 | -1.01(-0.46%) |
Aug 07, 2023 | 218.22 | 219.42 | 217.96 | 218.70 | 648,460 | +0.48(+0.22%) |
Aug 04, 2023 | 222.96 | 223.33 | 217.81 | 218.22 | 877,966 | -4.74(-2.13%) |
Aug 03, 2023 | 222.75 | 226.54 | 221.04 | 222.96 | 1,046,566 | +1.12(+0.50%) |
Aug 02, 2023 | 219.72 | 225.07 | 218.91 | 221.84 | 1,257,369 | +1.78(+0.81%) |