Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 195.50 | 196.44 | 194.49 | 196.34 | 561,826 | +0.95(+0.48%) |
Oct 30, 2023 | 194.03 | 195.88 | 193.94 | 195.40 | 299,109 | +2.84(+1.48%) |
Oct 27, 2023 | 193.86 | 194.41 | 191.85 | 192.55 | 475,172 | -0.46(-0.24%) |
Oct 26, 2023 | 195.42 | 195.70 | 192.43 | 193.01 | 493,654 | -3.29(-1.68%) |
Oct 25, 2023 | 198.32 | 198.45 | 196.00 | 196.30 | 319,349 | -3.01(-1.51%) |
Oct 24, 2023 | 198.72 | 199.63 | 197.83 | 199.31 | 508,232 | +1.75(+0.89%) |
Oct 23, 2023 | 196.85 | 199.40 | 195.94 | 197.56 | 782,196 | -0.12(-0.06%) |
Oct 20, 2023 | 199.84 | 200.29 | 197.60 | 197.68 | 1,654,346 | -2.43(-1.21%) |
Oct 19, 2023 | 201.99 | 202.95 | 199.78 | 200.11 | 8,729,828 | -1.24(-0.62%) |
Oct 18, 2023 | 203.10 | 203.70 | 200.84 | 201.35 | 132,452 | -2.62(-1.29%) |
Oct 17, 2023 | 202.63 | 204.86 | 202.14 | 203.98 | 148,065 | -0.45(-0.22%) |
Oct 16, 2023 | 203.20 | 204.86 | 203.20 | 204.42 | 105,557 | +1.99(+0.98%) |
Oct 13, 2023 | 204.48 | 204.95 | 201.79 | 202.44 | 135,044 | -1.28(-0.63%) |
Oct 12, 2023 | 204.69 | 205.33 | 202.51 | 203.72 | 199,514 | -0.81(-0.40%) |
Oct 11, 2023 | 204.03 | 204.57 | 203.09 | 204.53 | 203,347 | +1.13(+0.56%) |
Oct 10, 2023 | 202.98 | 204.77 | 202.79 | 203.40 | 141,270 | +0.78(+0.38%) |
Oct 09, 2023 | 200.63 | 202.83 | 200.16 | 202.62 | 135,602 | +1.21(+0.60%) |
Oct 06, 2023 | 197.70 | 202.04 | 197.23 | 201.41 | 178,471 | +2.47(+1.24%) |
Oct 05, 2023 | 198.82 | 199.32 | 197.37 | 198.95 | 141,362 | -0.06(-0.03%) |
Oct 04, 2023 | 197.64 | 199.28 | 197.21 | 199.01 | 170,709 | +1.60(+0.81%) |
Oct 03, 2023 | 199.32 | 199.89 | 196.75 | 197.41 | 192,585 | -2.86(-1.43%) |
Oct 02, 2023 | 199.26 | 200.62 | 198.81 | 200.27 | 158,102 | +0.82(+0.41%) |
Sep 29, 2023 | 201.38 | 201.41 | 198.73 | 199.44 | 232,254 | -0.23(-0.11%) |
Sep 28, 2023 | 198.22 | 200.43 | 198.08 | 199.67 | 110,130 | +1.02(+0.52%) |
Sep 27, 2023 | 199.28 | 199.46 | 196.84 | 198.65 | 218,326 | -0.08(-0.04%) |
Sep 26, 2023 | 200.36 | 200.39 | 198.39 | 198.73 | 206,783 | -3.04(-1.50%) |
Sep 25, 2023 | 200.27 | 201.80 | 200.70 | 201.76 | 300,474 | +0.91(+0.45%) |
Sep 22, 2023 | 202.16 | 202.72 | 200.69 | 200.85 | 330,385 | -0.54(-0.27%) |
Sep 21, 2023 | 202.98 | 203.30 | 201.40 | 201.40 | 115,922 | -3.29(-1.61%) |
Sep 20, 2023 | 207.60 | 207.63 | 204.60 | 204.69 | 148,990 | -2.56(-1.23%) |
Sep 19, 2023 | 207.00 | 207.43 | 205.74 | 207.24 | 112,503 | -0.27(-0.13%) |
Sep 18, 2023 | 206.98 | 208.06 | 206.98 | 207.51 | 156,047 | +0.18(+0.09%) |
Sep 15, 2023 | 209.54 | 209.54 | 207.14 | 207.33 | 140,719 | -2.77(-1.32%) |
Sep 14, 2023 | 209.40 | 210.43 | 208.88 | 210.10 | 116,159 | +1.62(+0.78%) |
Sep 13, 2023 | 207.72 | 208.94 | 207.42 | 208.48 | 104,644 | +0.78(+0.38%) |
Sep 12, 2023 | 208.49 | 209.01 | 207.47 | 207.70 | 161,131 | -1.51(-0.72%) |
Sep 11, 2023 | 208.64 | 209.29 | 207.99 | 209.20 | 781,712 | +1.93(+0.93%) |
Sep 08, 2023 | 206.78 | 208.07 | 206.78 | 207.27 | 89,547 | +0.62(+0.30%) |
Sep 07, 2023 | 205.57 | 207.15 | 205.57 | 206.65 | 124,895 | -0.79(-0.38%) |
Sep 06, 2023 | 209.03 | 209.03 | 206.46 | 207.44 | 129,392 | -2.04(-0.97%) |
Sep 05, 2023 | 209.48 | 210.07 | 209.15 | 209.48 | 88,109 | -0.17(-0.08%) |
Sep 01, 2023 | 210.84 | 211.04 | 208.98 | 209.65 | 186,470 | +0.02(+0.01%) |
Aug 31, 2023 | 210.01 | 210.75 | 209.52 | 209.63 | 97,384 | -0.04(-0.02%) |
Aug 30, 2023 | 208.91 | 209.98 | 208.47 | 209.67 | 200,876 | +0.88(+0.42%) |
Aug 29, 2023 | 205.38 | 208.89 | 205.34 | 208.79 | 220,894 | +3.36(+1.63%) |
Aug 28, 2023 | 205.33 | 205.77 | 204.34 | 205.43 | 181,215 | +1.19(+0.58%) |
Aug 25, 2023 | 203.43 | 204.79 | 201.70 | 204.24 | 162,112 | +1.56(+0.77%) |
Aug 24, 2023 | 206.92 | 207.16 | 202.68 | 202.68 | 511,910 | -3.25(-1.58%) |
Aug 23, 2023 | 203.93 | 206.26 | 203.93 | 205.93 | 160,658 | +2.56(+1.26%) |
Aug 22, 2023 | 205.16 | 205.16 | 203.09 | 203.37 | 152,630 | -0.59(-0.29%) |
Aug 21, 2023 | 202.74 | 204.25 | 201.93 | 203.96 | 318,105 | +1.83(+0.91%) |
Aug 18, 2023 | 200.65 | 202.66 | 200.56 | 202.13 | 206,789 | -0.07(-0.03%) |
Aug 17, 2023 | 204.27 | 204.57 | 201.90 | 202.20 | 211,861 | -1.45(-0.71%) |
Aug 16, 2023 | 204.97 | 205.89 | 203.63 | 203.65 | 204,194 | -1.72(-0.84%) |
Aug 15, 2023 | 206.84 | 207.17 | 204.97 | 205.37 | 152,217 | -2.32(-1.12%) |
Aug 14, 2023 | 205.58 | 207.69 | 205.44 | 207.69 | 177,782 | +1.60(+0.78%) |
Aug 11, 2023 | 205.27 | 206.55 | 204.93 | 206.08 | 131,100 | -0.12(-0.06%) |
Aug 10, 2023 | 207.29 | 208.99 | 205.68 | 206.20 | 250,746 | +0.22(+0.11%) |
Aug 09, 2023 | 208.20 | 208.20 | 205.67 | 205.98 | 122,822 | -2.12(-1.02%) |
Aug 08, 2023 | 207.75 | 208.19 | 206.43 | 208.10 | 157,783 | -0.54(-0.26%) |
Aug 07, 2023 | 207.72 | 208.79 | 207.20 | 208.65 | 107,198 | +1.76(+0.85%) |
Aug 04, 2023 | 208.79 | 209.91 | 206.66 | 206.88 | 236,436 | -0.73(-0.35%) |
Aug 03, 2023 | 207.06 | 208.66 | 206.99 | 207.62 | 175,461 | -0.53(-0.26%) |
Aug 02, 2023 | 209.87 | 209.87 | 207.74 | 208.15 | 176,947 | -3.30(-1.56%) |