Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 215.40 | 216.00 | 210.75 | 212.26 | 278,625 | -2.39(-1.11%) |
Oct 30, 2023 | 215.92 | 215.92 | 211.14 | 214.65 | 262,142 | -1.30(-0.60%) |
Oct 27, 2023 | 217.66 | 218.00 | 212.80 | 215.95 | 363,634 | -0.43(-0.20%) |
Oct 26, 2023 | 194.66 | 216.62 | 193.03 | 216.38 | 709,148 | +32.45(+17.64%) |
Oct 25, 2023 | 184.79 | 185.51 | 182.67 | 183.93 | 295,893 | -0.65(-0.35%) |
Oct 24, 2023 | 184.33 | 185.20 | 181.25 | 184.58 | 188,497 | +0.54(+0.29%) |
Oct 23, 2023 | 185.76 | 186.61 | 184.00 | 184.04 | 133,773 | -2.16(-1.16%) |
Oct 20, 2023 | 190.19 | 191.05 | 186.01 | 186.20 | 161,732 | -3.49(-1.84%) |
Oct 19, 2023 | 190.75 | 191.41 | 187.64 | 189.69 | 224,680 | -0.91(-0.48%) |
Oct 18, 2023 | 189.54 | 190.77 | 186.69 | 190.60 | 306,065 | +1.52(+0.80%) |
Oct 17, 2023 | 188.82 | 191.83 | 188.04 | 189.08 | 185,784 | +0.08(+0.04%) |
Oct 16, 2023 | 190.45 | 192.95 | 188.35 | 189.00 | 172,878 | -0.66(-0.35%) |
Oct 13, 2023 | 187.64 | 190.18 | 185.64 | 189.66 | 151,566 | +2.25(+1.20%) |
Oct 12, 2023 | 188.25 | 190.06 | 185.49 | 187.41 | 155,472 | -1.05(-0.56%) |
Oct 11, 2023 | 189.31 | 189.72 | 186.38 | 188.46 | 195,505 | -1.17(-0.62%) |
Oct 10, 2023 | 190.90 | 193.51 | 188.83 | 189.63 | 186,052 | -1.59(-0.83%) |
Oct 09, 2023 | 189.86 | 192.38 | 186.93 | 191.22 | 166,784 | +1.44(+0.76%) |
Oct 06, 2023 | 187.60 | 189.87 | 186.99 | 189.78 | 165,066 | +1.92(+1.02%) |
Oct 05, 2023 | 184.42 | 191.30 | 183.01 | 187.86 | 397,340 | +3.22(+1.74%) |
Oct 04, 2023 | 179.19 | 185.60 | 179.19 | 184.64 | 262,124 | +6.09(+3.41%) |
Oct 03, 2023 | 177.00 | 180.98 | 177.00 | 178.55 | 221,314 | +0.77(+0.43%) |
Oct 02, 2023 | 178.46 | 180.16 | 177.18 | 177.78 | 180,756 | -0.63(-0.35%) |
Sep 29, 2023 | 182.33 | 182.35 | 177.54 | 178.41 | 171,383 | -3.67(-2.02%) |
Sep 28, 2023 | 181.10 | 183.79 | 180.39 | 182.08 | 145,499 | +1.74(+0.96%) |
Sep 27, 2023 | 176.09 | 180.73 | 176.09 | 180.34 | 168,723 | +3.78(+2.14%) |
Sep 26, 2023 | 177.76 | 179.35 | 175.03 | 176.56 | 151,003 | -0.79(-0.45%) |
Sep 25, 2023 | 177.95 | 177.29 | 176.62 | 177.35 | 126,812 | -0.84(-0.47%) |
Sep 22, 2023 | 179.94 | 181.50 | 178.02 | 178.19 | 110,979 | -2.13(-1.18%) |
Sep 21, 2023 | 181.82 | 182.07 | 179.81 | 180.32 | 94,888 | -2.13(-1.17%) |
Sep 20, 2023 | 181.80 | 184.59 | 181.44 | 182.45 | 97,941 | +0.55(+0.30%) |
Sep 19, 2023 | 185.17 | 185.97 | 181.88 | 181.90 | 204,462 | -4.58(-2.46%) |
Sep 18, 2023 | 184.57 | 187.18 | 183.61 | 186.48 | 108,988 | +1.80(+0.97%) |
Sep 15, 2023 | 183.94 | 186.01 | 183.42 | 184.68 | 481,953 | +0.72(+0.39%) |
Sep 14, 2023 | 180.34 | 184.50 | 178.83 | 183.96 | 165,598 | +3.69(+2.05%) |
Sep 13, 2023 | 179.83 | 180.96 | 178.20 | 180.27 | 141,240 | +1.07(+0.60%) |
Sep 12, 2023 | 179.57 | 179.57 | 177.52 | 179.20 | 96,401 | +0.11(+0.06%) |
Sep 11, 2023 | 175.44 | 179.58 | 174.75 | 179.09 | 167,849 | +3.43(+1.95%) |
Sep 08, 2023 | 178.20 | 179.12 | 174.94 | 175.66 | 175,838 | -1.90(-1.07%) |
Sep 07, 2023 | 177.61 | 179.64 | 175.56 | 177.56 | 277,690 | -0.40(-0.22%) |
Sep 06, 2023 | 178.00 | 182.07 | 176.88 | 177.96 | 182,089 | -0.39(-0.22%) |
Sep 05, 2023 | 182.23 | 182.61 | 176.34 | 178.35 | 277,439 | -4.97(-2.71%) |
Sep 01, 2023 | 186.02 | 187.42 | 181.89 | 183.32 | 279,471 | -2.50(-1.35%) |
Aug 31, 2023 | 188.04 | 190.24 | 185.71 | 185.82 | 171,584 | -2.29(-1.22%) |
Aug 30, 2023 | 190.11 | 191.49 | 187.30 | 188.11 | 150,681 | -2.51(-1.32%) |
Aug 29, 2023 | 187.89 | 191.00 | 187.13 | 190.62 | 153,019 | +2.73(+1.45%) |
Aug 28, 2023 | 187.42 | 188.87 | 186.96 | 187.89 | 124,550 | +0.55(+0.29%) |
Aug 25, 2023 | 186.43 | 188.30 | 184.87 | 187.34 | 121,788 | +1.79(+0.96%) |
Aug 24, 2023 | 182.75 | 186.10 | 176.52 | 185.55 | 135,903 | +1.55(+0.84%) |
Aug 23, 2023 | 183.35 | 184.05 | 181.87 | 184.00 | 201,757 | +0.92(+0.50%) |
Aug 22, 2023 | 184.36 | 184.55 | 181.38 | 183.08 | 176,976 | -1.10(-0.60%) |
Aug 21, 2023 | 183.62 | 185.81 | 182.44 | 184.18 | 139,066 | +0.41(+0.22%) |
Aug 18, 2023 | 184.23 | 186.32 | 183.09 | 183.77 | 181,929 | -1.03(-0.56%) |
Aug 17, 2023 | 190.87 | 192.21 | 184.49 | 184.80 | 159,734 | -6.41(-3.35%) |
Aug 16, 2023 | 192.67 | 193.97 | 184.27 | 191.21 | 234,806 | -1.22(-0.63%) |
Aug 15, 2023 | 190.24 | 192.99 | 190.24 | 192.43 | 257,188 | +2.24(+1.18%) |
Aug 14, 2023 | 187.17 | 191.00 | 187.17 | 190.19 | 294,572 | +2.88(+1.54%) |
Aug 11, 2023 | 183.44 | 189.75 | 183.44 | 187.31 | 273,701 | +3.84(+2.09%) |
Aug 10, 2023 | 182.04 | 183.75 | 180.28 | 183.47 | 224,121 | +2.05(+1.13%) |
Aug 09, 2023 | 182.00 | 182.25 | 179.55 | 181.42 | 388,186 | -0.07(-0.04%) |
Aug 08, 2023 | 184.82 | 184.91 | 181.07 | 181.49 | 400,173 | -3.36(-1.82%) |
Aug 07, 2023 | 184.66 | 187.79 | 184.36 | 184.85 | 239,015 | +0.54(+0.29%) |
Aug 04, 2023 | 183.47 | 186.65 | 183.10 | 184.31 | 290,417 | +1.35(+0.74%) |
Aug 03, 2023 | 183.91 | 185.44 | 181.19 | 182.96 | 389,315 | -1.62(-0.88%) |
Aug 02, 2023 | 179.14 | 185.19 | 177.90 | 184.58 | 389,419 | +5.59(+3.12%) |