Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 198.24 | 199.36 | 196.57 | 198.39 | 885,029 | +1.56(+0.79%) |
Oct 30, 2023 | 197.82 | 198.68 | 193.70 | 196.83 | 952,775 | -0.79(-0.40%) |
Oct 27, 2023 | 203.51 | 204.93 | 197.58 | 197.62 | 1,233,952 | -6.91(-3.38%) |
Oct 26, 2023 | 198.14 | 206.40 | 195.03 | 204.54 | 1,645,648 | +8.18(+4.16%) |
Oct 25, 2023 | 196.47 | 197.15 | 193.81 | 196.36 | 1,380,833 | -0.95(-0.48%) |
Oct 24, 2023 | 196.35 | 198.94 | 195.73 | 197.32 | 934,777 | +0.72(+0.36%) |
Oct 23, 2023 | 197.81 | 200.24 | 196.57 | 196.60 | 898,335 | -1.92(-0.97%) |
Oct 20, 2023 | 199.06 | 199.93 | 197.98 | 198.52 | 574,374 | +0.43(+0.22%) |
Oct 19, 2023 | 200.63 | 201.35 | 197.93 | 198.09 | 679,322 | -2.30(-1.15%) |
Oct 18, 2023 | 201.56 | 202.16 | 200.20 | 200.40 | 691,986 | -1.19(-0.59%) |
Oct 17, 2023 | 199.04 | 203.06 | 198.41 | 201.59 | 759,017 | +1.60(+0.80%) |
Oct 16, 2023 | 200.97 | 202.12 | 198.62 | 199.99 | 722,349 | -0.22(-0.11%) |
Oct 13, 2023 | 195.95 | 200.36 | 195.95 | 200.21 | 746,383 | +3.67(+1.87%) |
Oct 12, 2023 | 198.69 | 198.69 | 195.35 | 196.54 | 816,691 | -2.01(-1.01%) |
Oct 11, 2023 | 201.18 | 201.18 | 196.90 | 198.55 | 908,718 | -2.67(-1.33%) |
Oct 10, 2023 | 200.65 | 202.69 | 200.65 | 201.22 | 547,937 | +0.17(+0.08%) |
Oct 09, 2023 | 199.03 | 201.80 | 199.03 | 201.05 | 511,308 | +1.01(+0.51%) |
Oct 06, 2023 | 198.31 | 202.24 | 198.31 | 200.04 | 476,099 | +0.60(+0.30%) |
Oct 05, 2023 | 200.44 | 200.93 | 197.49 | 199.44 | 499,425 | -0.47(-0.23%) |
Oct 04, 2023 | 199.16 | 200.48 | 196.12 | 199.91 | 695,189 | +0.78(+0.39%) |
Oct 03, 2023 | 197.69 | 200.15 | 197.29 | 199.12 | 678,630 | +0.90(+0.46%) |
Oct 02, 2023 | 198.65 | 199.23 | 195.49 | 198.22 | 1,019,151 | -1.48(-0.74%) |
Sep 29, 2023 | 202.85 | 203.20 | 199.41 | 199.70 | 1,099,207 | -2.19(-1.09%) |
Sep 28, 2023 | 203.89 | 205.53 | 201.63 | 201.90 | 814,807 | -1.58(-0.78%) |
Sep 27, 2023 | 204.73 | 205.48 | 202.24 | 203.47 | 762,218 | -0.51(-0.25%) |
Sep 26, 2023 | 206.28 | 207.33 | 203.94 | 203.98 | 945,085 | -3.04(-1.47%) |
Sep 25, 2023 | 203.31 | 207.10 | 205.64 | 207.02 | 1,025,842 | +3.25(+1.59%) |
Sep 22, 2023 | 203.75 | 205.48 | 203.17 | 203.77 | 942,335 | +0.01(+0.00%) |
Sep 21, 2023 | 203.33 | 206.18 | 202.53 | 203.76 | 1,092,687 | -0.06(-0.03%) |
Sep 20, 2023 | 204.12 | 204.97 | 202.78 | 203.82 | 856,231 | +0.53(+0.26%) |
Sep 19, 2023 | 200.03 | 203.54 | 200.03 | 203.30 | 1,239,216 | +3.48(+1.74%) |
Sep 18, 2023 | 200.16 | 200.73 | 197.35 | 199.82 | 729,511 | -0.48(-0.24%) |
Sep 15, 2023 | 201.35 | 203.30 | 199.78 | 200.30 | 892,085 | -1.98(-0.98%) |
Sep 14, 2023 | 204.56 | 205.47 | 201.87 | 202.27 | 604,370 | -0.86(-0.43%) |
Sep 13, 2023 | 200.16 | 203.33 | 200.16 | 203.14 | 1,022,103 | +2.90(+1.45%) |
Sep 12, 2023 | 200.56 | 202.10 | 199.74 | 200.24 | 905,759 | -0.34(-0.17%) |
Sep 11, 2023 | 201.97 | 202.95 | 200.53 | 200.57 | 471,365 | -1.37(-0.68%) |
Sep 08, 2023 | 203.16 | 203.93 | 201.51 | 201.95 | 587,290 | -1.93(-0.95%) |
Sep 07, 2023 | 203.68 | 204.11 | 202.06 | 203.87 | 817,637 | +0.65(+0.32%) |
Sep 06, 2023 | 201.78 | 203.56 | 199.99 | 203.23 | 903,447 | +0.15(+0.07%) |
Sep 05, 2023 | 204.72 | 204.72 | 200.29 | 203.08 | 870,355 | -2.12(-1.03%) |
Sep 01, 2023 | 207.40 | 208.46 | 204.56 | 205.19 | 771,198 | -1.51(-0.73%) |
Aug 31, 2023 | 211.97 | 212.09 | 206.51 | 206.70 | 843,532 | -4.23(-2.01%) |
Aug 30, 2023 | 210.17 | 211.71 | 209.47 | 210.94 | 826,614 | +1.02(+0.49%) |
Aug 29, 2023 | 210.90 | 211.09 | 208.67 | 209.91 | 808,975 | -0.90(-0.43%) |
Aug 28, 2023 | 211.27 | 212.51 | 209.30 | 210.82 | 1,421,308 | +0.05(+0.02%) |
Aug 25, 2023 | 212.04 | 212.60 | 210.28 | 210.77 | 515,885 | -0.30(-0.14%) |
Aug 24, 2023 | 213.13 | 215.34 | 210.69 | 211.06 | 628,325 | -2.43(-1.14%) |
Aug 23, 2023 | 214.13 | 215.96 | 211.95 | 213.50 | 637,668 | +0.16(+0.07%) |
Aug 22, 2023 | 213.94 | 214.90 | 212.82 | 213.34 | 1,573,141 | -0.84(-0.39%) |
Aug 21, 2023 | 213.29 | 215.11 | 213.01 | 214.18 | 594,221 | +1.19(+0.56%) |
Aug 18, 2023 | 211.26 | 213.85 | 211.26 | 212.99 | 674,581 | +1.52(+0.72%) |
Aug 17, 2023 | 213.47 | 214.11 | 210.40 | 211.47 | 916,392 | -2.20(-1.03%) |
Aug 16, 2023 | 215.29 | 215.37 | 212.96 | 213.67 | 975,021 | -1.04(-0.49%) |
Aug 15, 2023 | 216.01 | 217.19 | 214.42 | 214.71 | 992,350 | -1.82(-0.84%) |
Aug 14, 2023 | 216.14 | 217.84 | 215.92 | 216.53 | 867,117 | -0.01(-0.00%) |
Aug 11, 2023 | 212.21 | 216.59 | 211.47 | 216.54 | 748,973 | +3.95(+1.86%) |
Aug 10, 2023 | 214.55 | 216.66 | 211.96 | 212.58 | 769,142 | -2.19(-1.02%) |
Aug 09, 2023 | 213.46 | 216.67 | 213.44 | 214.77 | 510,682 | +2.33(+1.10%) |
Aug 08, 2023 | 211.33 | 212.81 | 209.75 | 212.44 | 384,285 | -0.53(-0.25%) |
Aug 07, 2023 | 214.07 | 214.49 | 212.18 | 212.96 | 328,902 | -0.11(-0.05%) |
Aug 04, 2023 | 212.83 | 215.51 | 212.41 | 213.07 | 523,866 | -0.03(-0.01%) |
Aug 03, 2023 | 213.74 | 214.17 | 211.27 | 213.10 | 388,781 | +0.32(+0.15%) |
Aug 02, 2023 | 210.33 | 213.41 | 210.21 | 212.78 | 676,294 | +1.32(+0.62%) |