Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 186.97 | 188.30 | 185.15 | 187.68 | 1,239,745 | +0.47(+0.25%) |
Oct 30, 2023 | 187.23 | 188.74 | 186.22 | 187.22 | 1,492,050 | +2.81(+1.52%) |
Oct 27, 2023 | 185.84 | 187.18 | 183.25 | 184.40 | 1,288,323 | -1.18(-0.64%) |
Oct 26, 2023 | 188.02 | 189.78 | 185.54 | 185.58 | 1,535,223 | -1.97(-1.05%) |
Oct 25, 2023 | 186.92 | 189.81 | 185.67 | 187.55 | 1,793,179 | -1.70(-0.90%) |
Oct 24, 2023 | 188.88 | 190.44 | 187.17 | 189.26 | 1,818,630 | +1.49(+0.80%) |
Oct 23, 2023 | 188.49 | 189.88 | 185.98 | 187.76 | 1,856,646 | +0.67(+0.36%) |
Oct 20, 2023 | 189.96 | 190.58 | 186.87 | 187.10 | 2,378,868 | -4.32(-2.26%) |
Oct 19, 2023 | 194.29 | 195.30 | 190.58 | 191.42 | 1,778,990 | -2.08(-1.07%) |
Oct 18, 2023 | 194.96 | 195.96 | 193.05 | 193.50 | 1,261,828 | -3.10(-1.57%) |
Oct 17, 2023 | 195.77 | 198.63 | 195.44 | 196.59 | 1,236,633 | +0.47(+0.24%) |
Oct 16, 2023 | 195.40 | 198.22 | 195.59 | 196.12 | 1,389,045 | +4.09(+2.13%) |
Oct 13, 2023 | 196.78 | 198.58 | 191.59 | 192.03 | 1,538,444 | -4.85(-2.46%) |
Oct 12, 2023 | 198.12 | 198.27 | 195.46 | 196.88 | 1,404,276 | -0.47(-0.24%) |
Oct 11, 2023 | 197.55 | 198.03 | 194.23 | 197.35 | 1,385,661 | -0.19(-0.10%) |
Oct 10, 2023 | 194.79 | 200.35 | 194.79 | 197.54 | 1,699,767 | +4.01(+2.07%) |
Oct 09, 2023 | 192.10 | 193.66 | 188.61 | 193.53 | 1,622,907 | -1.54(-0.79%) |
Oct 06, 2023 | 192.42 | 196.90 | 191.95 | 195.07 | 1,743,928 | +1.20(+0.62%) |
Oct 05, 2023 | 194.52 | 195.21 | 191.65 | 193.87 | 1,590,121 | -0.05(-0.03%) |
Oct 04, 2023 | 190.30 | 195.01 | 189.65 | 193.91 | 2,293,209 | +4.41(+2.33%) |
Oct 03, 2023 | 191.08 | 192.10 | 188.46 | 189.50 | 1,657,936 | -3.34(-1.73%) |
Oct 02, 2023 | 195.09 | 195.23 | 190.86 | 192.85 | 1,648,475 | -2.80(-1.43%) |
Sep 29, 2023 | 198.42 | 198.86 | 194.38 | 195.65 | 1,773,857 | -2.98(-1.50%) |
Sep 28, 2023 | 193.54 | 199.36 | 193.19 | 198.62 | 1,795,089 | +5.64(+2.92%) |
Sep 27, 2023 | 193.17 | 195.37 | 191.09 | 192.98 | 2,294,947 | +2.11(+1.11%) |
Sep 26, 2023 | 191.11 | 194.28 | 189.86 | 190.87 | 2,198,916 | -1.16(-0.61%) |
Sep 25, 2023 | 192.31 | 192.05 | 190.49 | 192.03 | 2,151,516 | -1.42(-0.74%) |
Sep 22, 2023 | 194.31 | 196.00 | 193.10 | 193.46 | 1,381,405 | -0.81(-0.41%) |
Sep 21, 2023 | 196.79 | 197.13 | 194.18 | 194.26 | 1,740,454 | -4.67(-2.35%) |
Sep 20, 2023 | 198.69 | 202.00 | 198.69 | 198.93 | 1,506,968 | +1.31(+0.66%) |
Sep 19, 2023 | 199.58 | 199.76 | 196.00 | 197.62 | 2,367,301 | -2.13(-1.07%) |
Sep 18, 2023 | 201.66 | 202.70 | 199.64 | 199.75 | 1,708,715 | -2.47(-1.22%) |
Sep 15, 2023 | 203.47 | 204.26 | 201.28 | 202.22 | 3,918,072 | -1.04(-0.51%) |
Sep 14, 2023 | 200.25 | 204.24 | 199.11 | 203.26 | 1,737,328 | +3.96(+1.99%) |
Sep 13, 2023 | 202.13 | 202.88 | 198.62 | 199.30 | 1,684,022 | -3.55(-1.75%) |
Sep 12, 2023 | 202.86 | 204.17 | 202.24 | 202.85 | 1,406,156 | -0.36(-0.18%) |
Sep 11, 2023 | 205.92 | 207.26 | 202.21 | 203.21 | 1,723,777 | -1.28(-0.63%) |
Sep 08, 2023 | 199.45 | 204.75 | 199.10 | 204.50 | 1,761,684 | +5.55(+2.79%) |
Sep 07, 2023 | 201.06 | 201.11 | 197.88 | 198.94 | 1,855,968 | -2.54(-1.26%) |
Sep 06, 2023 | 199.15 | 202.44 | 198.58 | 201.48 | 1,494,209 | +1.38(+0.69%) |
Sep 05, 2023 | 204.59 | 204.59 | 199.38 | 200.10 | 1,998,330 | -4.77(-2.33%) |
Sep 01, 2023 | 203.72 | 205.46 | 202.78 | 204.86 | 1,091,024 | +2.30(+1.13%) |
Aug 31, 2023 | 205.17 | 205.55 | 202.47 | 202.56 | 1,327,316 | -1.83(-0.90%) |
Aug 30, 2023 | 205.14 | 205.59 | 203.48 | 204.40 | 1,103,655 | -0.80(-0.39%) |
Aug 29, 2023 | 200.73 | 205.50 | 200.57 | 205.19 | 1,195,078 | +3.60(+1.79%) |
Aug 28, 2023 | 199.73 | 202.13 | 198.21 | 201.59 | 1,067,101 | +2.73(+1.37%) |
Aug 25, 2023 | 198.70 | 200.43 | 197.31 | 198.86 | 1,517,476 | +0.99(+0.50%) |
Aug 24, 2023 | 202.06 | 204.43 | 197.52 | 197.87 | 1,912,295 | -4.44(-2.19%) |
Aug 23, 2023 | 202.99 | 204.22 | 201.81 | 202.31 | 1,516,455 | -0.70(-0.34%) |
Aug 22, 2023 | 199.07 | 203.57 | 198.76 | 203.00 | 3,185,662 | +4.12(+2.07%) |
Aug 21, 2023 | 201.15 | 202.60 | 197.67 | 198.88 | 2,221,116 | -2.27(-1.13%) |
Aug 18, 2023 | 199.45 | 203.12 | 199.30 | 201.15 | 1,790,013 | -0.24(-0.12%) |
Aug 17, 2023 | 206.75 | 206.75 | 201.21 | 201.39 | 2,787,716 | -4.13(-2.01%) |
Aug 16, 2023 | 203.30 | 207.51 | 203.19 | 205.52 | 1,778,603 | +1.00(+0.49%) |
Aug 15, 2023 | 204.87 | 206.49 | 203.69 | 204.53 | 2,056,676 | -0.83(-0.41%) |
Aug 14, 2023 | 205.91 | 207.50 | 204.05 | 205.36 | 2,494,717 | -1.66(-0.80%) |
Aug 11, 2023 | 205.52 | 207.82 | 205.15 | 207.02 | 1,714,297 | +0.12(+0.06%) |
Aug 10, 2023 | 206.90 | 209.47 | 206.11 | 206.90 | 3,467,376 | +2.25(+1.10%) |
Aug 09, 2023 | 204.99 | 207.50 | 203.50 | 204.64 | 2,054,689 | -0.34(-0.16%) |
Aug 08, 2023 | 201.63 | 205.72 | 201.55 | 204.98 | 2,525,041 | +1.75(+0.86%) |
Aug 07, 2023 | 203.09 | 204.14 | 202.13 | 203.23 | 1,551,739 | +1.71(+0.85%) |
Aug 04, 2023 | 200.57 | 204.21 | 197.98 | 201.53 | 2,669,081 | +2.11(+1.06%) |
Aug 03, 2023 | 200.32 | 201.34 | 195.90 | 199.41 | 3,312,340 | -2.64(-1.31%) |
Aug 02, 2023 | 202.54 | 205.05 | 201.01 | 202.05 | 2,902,921 | -1.22(-0.60%) |