Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 189.62 | 194.68 | 188.35 | 191.61 | 5,219,401 | +6.91(+3.74%) |
Oct 30, 2023 | 188.45 | 188.88 | 181.71 | 184.71 | 5,505,244 | -2.77(-1.48%) |
Oct 27, 2023 | 191.85 | 193.03 | 186.46 | 187.48 | 3,974,651 | -5.79(-2.99%) |
Oct 26, 2023 | 190.34 | 194.87 | 189.31 | 193.27 | 3,416,786 | +1.03(+0.53%) |
Oct 25, 2023 | 192.42 | 193.38 | 182.86 | 192.24 | 7,529,729 | -4.18(-2.13%) |
Oct 24, 2023 | 193.53 | 202.55 | 192.02 | 196.42 | 5,938,303 | -7.19(-3.53%) |
Oct 23, 2023 | 204.52 | 205.93 | 202.58 | 203.62 | 3,925,797 | -1.78(-0.86%) |
Oct 20, 2023 | 206.85 | 208.76 | 205.32 | 205.39 | 2,932,336 | -1.47(-0.71%) |
Oct 19, 2023 | 208.03 | 209.82 | 206.09 | 206.86 | 3,801,743 | +2.49(+1.22%) |
Oct 18, 2023 | 209.51 | 209.75 | 204.30 | 204.37 | 4,356,235 | -7.12(-3.37%) |
Oct 17, 2023 | 206.55 | 212.10 | 206.08 | 211.49 | 2,649,558 | +1.49(+0.71%) |
Oct 16, 2023 | 209.15 | 211.31 | 207.74 | 210.00 | 3,095,271 | +1.02(+0.49%) |
Oct 13, 2023 | 209.30 | 211.48 | 208.50 | 208.99 | 3,372,788 | -0.06(-0.03%) |
Oct 12, 2023 | 216.13 | 218.22 | 204.30 | 209.05 | 5,092,517 | -6.93(-3.21%) |
Oct 11, 2023 | 217.12 | 218.01 | 214.34 | 215.97 | 2,450,145 | -2.01(-0.92%) |
Oct 10, 2023 | 217.06 | 219.35 | 214.37 | 217.98 | 2,222,904 | +0.34(+0.16%) |
Oct 09, 2023 | 216.76 | 217.77 | 214.18 | 217.64 | 1,955,966 | +1.14(+0.52%) |
Oct 06, 2023 | 214.05 | 217.95 | 212.56 | 216.50 | 2,705,357 | +0.36(+0.17%) |
Oct 05, 2023 | 215.18 | 216.77 | 211.92 | 216.14 | 2,280,689 | +0.80(+0.37%) |
Oct 04, 2023 | 215.52 | 216.73 | 213.03 | 215.35 | 3,457,236 | +0.37(+0.17%) |
Oct 03, 2023 | 211.97 | 216.34 | 211.97 | 214.98 | 4,833,482 | +1.95(+0.92%) |
Oct 02, 2023 | 218.29 | 220.92 | 208.26 | 213.02 | 6,409,036 | -34.25(-13.85%) |
Sep 29, 2023 | 248.40 | 248.72 | 246.18 | 247.27 | 3,285,638 | +0.91(+0.37%) |
Sep 28, 2023 | 246.62 | 249.13 | 246.06 | 246.36 | 2,349,793 | -0.25(-0.10%) |
Sep 27, 2023 | 247.67 | 247.67 | 243.26 | 246.61 | 2,252,658 | +0.19(+0.08%) |
Sep 26, 2023 | 249.72 | 250.75 | 246.03 | 246.42 | 2,025,736 | -4.77(-1.90%) |
Sep 25, 2023 | 248.41 | 251.35 | 249.14 | 251.20 | 1,906,052 | +3.66(+1.48%) |
Sep 22, 2023 | 249.34 | 250.80 | 247.25 | 247.54 | 2,764,845 | -1.26(-0.50%) |
Sep 21, 2023 | 252.48 | 252.48 | 248.49 | 248.79 | 2,418,064 | -4.81(-1.90%) |
Sep 20, 2023 | 254.63 | 256.75 | 252.92 | 253.61 | 1,564,359 | -0.77(-0.30%) |
Sep 19, 2023 | 251.89 | 255.10 | 251.28 | 254.38 | 1,774,341 | +1.46(+0.58%) |
Sep 18, 2023 | 254.15 | 254.90 | 252.27 | 252.92 | 1,966,232 | -1.48(-0.58%) |
Sep 15, 2023 | 251.93 | 259.20 | 251.05 | 254.40 | 5,715,769 | +1.76(+0.70%) |
Sep 14, 2023 | 253.78 | 254.10 | 248.23 | 252.63 | 1,896,466 | +1.03(+0.41%) |
Sep 13, 2023 | 242.59 | 254.88 | 242.15 | 251.60 | 2,911,710 | +4.11(+1.66%) |
Sep 12, 2023 | 248.62 | 248.98 | 244.68 | 247.50 | 2,383,832 | -1.83(-0.74%) |
Sep 11, 2023 | 246.19 | 249.59 | 243.35 | 249.33 | 2,460,560 | +1.80(+0.73%) |
Sep 08, 2023 | 253.52 | 254.00 | 244.48 | 247.53 | 3,186,943 | -6.54(-2.57%) |
Sep 07, 2023 | 255.24 | 257.58 | 253.68 | 254.07 | 1,793,935 | -2.06(-0.81%) |
Sep 06, 2023 | 259.63 | 260.67 | 255.32 | 256.13 | 2,550,614 | -3.85(-1.48%) |
Sep 05, 2023 | 265.53 | 265.80 | 259.82 | 259.98 | 2,149,074 | -4.72(-1.78%) |
Sep 01, 2023 | 267.13 | 268.71 | 263.38 | 264.70 | 2,577,554 | +0.59(+0.22%) |
Aug 31, 2023 | 264.11 | 267.09 | 264.11 | 264.11 | 2,947,292 | +0.83(+0.31%) |
Aug 30, 2023 | 263.89 | 264.69 | 261.55 | 263.29 | 1,812,853 | +0.17(+0.06%) |
Aug 29, 2023 | 261.33 | 263.44 | 259.81 | 263.12 | 2,071,181 | +2.49(+0.96%) |
Aug 28, 2023 | 257.35 | 261.13 | 256.65 | 260.62 | 2,254,197 | +5.95(+2.34%) |
Aug 25, 2023 | 253.57 | 256.29 | 251.50 | 254.67 | 1,385,712 | +1.96(+0.78%) |
Aug 24, 2023 | 254.44 | 256.06 | 252.25 | 252.71 | 1,546,769 | -1.30(-0.51%) |
Aug 23, 2023 | 251.41 | 254.49 | 250.79 | 254.01 | 1,508,448 | +5.14(+2.07%) |
Aug 22, 2023 | 248.96 | 251.18 | 248.22 | 248.86 | 1,719,660 | -0.47(-0.19%) |
Aug 21, 2023 | 251.87 | 252.20 | 249.08 | 249.33 | 2,376,088 | -1.24(-0.49%) |
Aug 18, 2023 | 250.91 | 252.62 | 249.28 | 250.57 | 2,049,247 | -1.41(-0.56%) |
Aug 17, 2023 | 252.70 | 253.09 | 250.43 | 251.97 | 1,791,873 | +0.03(+0.01%) |
Aug 16, 2023 | 252.08 | 254.27 | 251.38 | 251.94 | 1,767,119 | -2.43(-0.96%) |
Aug 15, 2023 | 255.04 | 257.03 | 253.63 | 254.38 | 1,543,253 | -1.94(-0.76%) |
Aug 14, 2023 | 253.52 | 257.02 | 252.16 | 256.32 | 1,636,912 | +1.75(+0.69%) |
Aug 11, 2023 | 254.66 | 256.22 | 253.29 | 254.56 | 1,399,647 | -1.95(-0.76%) |
Aug 10, 2023 | 256.44 | 261.59 | 255.96 | 256.52 | 1,705,678 | +1.31(+0.52%) |
Aug 09, 2023 | 258.42 | 258.94 | 254.56 | 255.20 | 1,702,839 | -3.00(-1.16%) |
Aug 08, 2023 | 255.14 | 258.60 | 252.79 | 258.20 | 1,701,682 | +3.44(+1.35%) |
Aug 07, 2023 | 254.47 | 256.06 | 252.01 | 254.76 | 1,274,961 | +0.87(+0.34%) |
Aug 04, 2023 | 255.61 | 257.50 | 252.66 | 253.90 | 2,724,422 | -2.70(-1.05%) |
Aug 03, 2023 | 256.28 | 258.62 | 253.65 | 256.60 | 2,443,228 | -0.41(-0.16%) |
Aug 02, 2023 | 253.36 | 257.89 | 252.15 | 257.01 | 2,554,945 | +2.86(+1.13%) |