Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 211.52 | 217.08 | 210.21 | 210.72 | 128,502 | -1.39(-0.65%) |
Oct 30, 2023 | 210.27 | 212.81 | 209.66 | 212.11 | 79,781 | +2.39(+1.14%) |
Oct 27, 2023 | 209.61 | 210.75 | 207.28 | 209.72 | 71,915 | -0.86(-0.41%) |
Oct 26, 2023 | 209.68 | 211.27 | 208.24 | 210.57 | 79,358 | +1.30(+0.62%) |
Oct 25, 2023 | 210.15 | 211.72 | 207.68 | 209.28 | 133,411 | -1.39(-0.66%) |
Oct 24, 2023 | 212.19 | 214.46 | 208.39 | 210.66 | 112,448 | +0.94(+0.45%) |
Oct 23, 2023 | 202.45 | 211.45 | 202.45 | 209.73 | 233,695 | +6.96(+3.43%) |
Oct 20, 2023 | 205.93 | 210.46 | 193.47 | 202.77 | 336,602 | -0.80(-0.39%) |
Oct 19, 2023 | 208.09 | 208.16 | 202.70 | 203.56 | 214,342 | -1.86(-0.91%) |
Oct 18, 2023 | 202.83 | 206.48 | 202.83 | 205.43 | 89,244 | +1.40(+0.69%) |
Oct 17, 2023 | 201.68 | 206.24 | 200.19 | 204.03 | 114,670 | +1.86(+0.92%) |
Oct 16, 2023 | 201.42 | 203.93 | 200.94 | 202.17 | 41,281 | +2.52(+1.26%) |
Oct 13, 2023 | 198.32 | 200.23 | 196.74 | 199.65 | 48,683 | +1.41(+0.71%) |
Oct 12, 2023 | 199.89 | 199.89 | 196.44 | 198.24 | 91,237 | -1.92(-0.96%) |
Oct 11, 2023 | 204.20 | 206.27 | 197.75 | 200.16 | 100,101 | -4.46(-2.18%) |
Oct 10, 2023 | 202.30 | 207.02 | 200.77 | 204.62 | 101,490 | +1.97(+0.97%) |
Oct 09, 2023 | 201.01 | 202.65 | 199.42 | 202.65 | 44,435 | +0.83(+0.41%) |
Oct 06, 2023 | 199.80 | 202.37 | 197.20 | 201.82 | 62,553 | +1.08(+0.54%) |
Oct 05, 2023 | 199.75 | 201.83 | 197.94 | 200.73 | 59,493 | +0.92(+0.46%) |
Oct 04, 2023 | 198.95 | 201.62 | 197.39 | 199.81 | 82,415 | +1.76(+0.89%) |
Oct 03, 2023 | 199.88 | 199.88 | 197.07 | 198.05 | 71,124 | -1.77(-0.88%) |
Oct 02, 2023 | 200.59 | 201.54 | 197.84 | 199.82 | 77,586 | -1.96(-0.97%) |
Sep 29, 2023 | 203.11 | 204.51 | 200.04 | 201.78 | 103,224 | -0.29(-0.14%) |
Sep 28, 2023 | 200.29 | 203.40 | 200.29 | 202.06 | 114,980 | +2.99(+1.50%) |
Sep 27, 2023 | 198.17 | 200.93 | 197.57 | 199.08 | 127,991 | +1.45(+0.73%) |
Sep 26, 2023 | 199.39 | 199.39 | 197.13 | 197.63 | 67,240 | -1.85(-0.93%) |
Sep 25, 2023 | 199.31 | 199.69 | 196.80 | 199.47 | 110,999 | -0.50(-0.25%) |
Sep 22, 2023 | 201.54 | 204.21 | 199.66 | 199.97 | 39,762 | -1.24(-0.62%) |
Sep 21, 2023 | 201.84 | 202.75 | 200.49 | 201.21 | 55,352 | -4.31(-2.10%) |
Sep 20, 2023 | 206.86 | 207.03 | 204.41 | 205.52 | 53,460 | -0.44(-0.21%) |
Sep 19, 2023 | 205.19 | 205.96 | 202.73 | 205.96 | 79,711 | +0.34(+0.16%) |
Sep 18, 2023 | 204.19 | 207.01 | 202.93 | 205.62 | 70,280 | +1.43(+0.70%) |
Sep 15, 2023 | 203.25 | 204.34 | 200.60 | 204.19 | 241,832 | +1.51(+0.74%) |
Sep 14, 2023 | 200.47 | 202.94 | 199.52 | 202.68 | 50,111 | +2.40(+1.20%) |
Sep 13, 2023 | 200.04 | 201.97 | 199.40 | 200.28 | 65,450 | -0.67(-0.33%) |
Sep 12, 2023 | 202.71 | 202.71 | 200.17 | 200.94 | 54,169 | -1.81(-0.89%) |
Sep 11, 2023 | 202.00 | 205.41 | 200.04 | 202.75 | 97,399 | +1.07(+0.53%) |
Sep 08, 2023 | 204.74 | 205.35 | 200.90 | 201.68 | 54,122 | -2.65(-1.30%) |
Sep 07, 2023 | 201.39 | 205.17 | 200.11 | 204.33 | 61,804 | +2.39(+1.18%) |
Sep 06, 2023 | 202.59 | 203.52 | 201.50 | 201.94 | 47,539 | -0.13(-0.06%) |
Sep 05, 2023 | 207.97 | 209.28 | 200.42 | 202.06 | 119,490 | -7.22(-3.45%) |
Sep 01, 2023 | 213.99 | 215.69 | 209.16 | 209.28 | 80,403 | -4.04(-1.89%) |
Aug 31, 2023 | 215.28 | 216.42 | 213.17 | 213.32 | 73,465 | -1.93(-0.89%) |
Aug 30, 2023 | 214.61 | 216.90 | 214.41 | 215.25 | 175,210 | -0.42(-0.19%) |
Aug 29, 2023 | 216.84 | 217.34 | 215.40 | 215.66 | 68,139 | -1.69(-0.78%) |
Aug 28, 2023 | 218.30 | 219.42 | 217.06 | 217.35 | 58,310 | -0.94(-0.43%) |
Aug 25, 2023 | 216.26 | 219.57 | 216.26 | 218.30 | 67,070 | +2.00(+0.93%) |
Aug 24, 2023 | 220.16 | 221.69 | 215.69 | 216.29 | 71,726 | -4.26(-1.93%) |
Aug 23, 2023 | 219.24 | 220.72 | 217.04 | 220.55 | 57,096 | +2.40(+1.10%) |
Aug 22, 2023 | 215.37 | 219.81 | 214.93 | 218.15 | 69,534 | +2.93(+1.36%) |
Aug 21, 2023 | 212.78 | 218.35 | 212.78 | 215.22 | 107,515 | +2.15(+1.01%) |
Aug 18, 2023 | 211.99 | 214.56 | 211.99 | 213.06 | 89,656 | -0.57(-0.26%) |
Aug 17, 2023 | 217.35 | 217.98 | 212.88 | 213.63 | 90,984 | -3.81(-1.75%) |
Aug 16, 2023 | 221.73 | 221.73 | 217.31 | 217.44 | 218,027 | -3.70(-1.67%) |
Aug 15, 2023 | 219.69 | 221.58 | 218.17 | 221.15 | 56,026 | +1.14(+0.52%) |
Aug 14, 2023 | 220.01 | 220.20 | 217.30 | 220.00 | 54,972 | -0.27(-0.12%) |
Aug 11, 2023 | 218.41 | 221.01 | 217.43 | 220.27 | 50,194 | +0.81(+0.37%) |
Aug 10, 2023 | 220.58 | 224.45 | 218.47 | 219.46 | 76,209 | -0.88(-0.40%) |
Aug 09, 2023 | 220.42 | 222.13 | 219.53 | 220.34 | 58,215 | -0.69(-0.31%) |
Aug 08, 2023 | 223.18 | 223.18 | 219.11 | 221.04 | 62,250 | -2.46(-1.10%) |
Aug 07, 2023 | 223.47 | 225.06 | 222.65 | 223.50 | 80,333 | +0.19(+0.08%) |
Aug 04, 2023 | 224.63 | 226.10 | 222.51 | 223.31 | 45,675 | -2.07(-0.92%) |
Aug 03, 2023 | 227.45 | 229.61 | 224.08 | 225.38 | 78,184 | -2.91(-1.27%) |
Aug 02, 2023 | 227.94 | 230.78 | 226.64 | 228.29 | 95,310 | -0.83(-0.36%) |