Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 211.93 | 219.56 | 211.23 | 218.81 | 993,763 | +7.64(+3.62%) |
Oct 30, 2023 | 211.15 | 212.53 | 209.45 | 211.17 | 413,617 | +1.70(+0.81%) |
Oct 27, 2023 | 210.29 | 211.44 | 207.98 | 209.47 | 478,277 | -1.88(-0.89%) |
Oct 26, 2023 | 218.78 | 219.67 | 211.06 | 211.35 | 636,059 | -6.76(-3.10%) |
Oct 25, 2023 | 217.02 | 223.21 | 215.70 | 218.11 | 535,240 | +0.90(+0.41%) |
Oct 24, 2023 | 215.48 | 220.34 | 214.24 | 217.21 | 345,263 | +3.24(+1.51%) |
Oct 23, 2023 | 216.37 | 216.92 | 211.25 | 213.97 | 357,013 | -2.14(-0.99%) |
Oct 20, 2023 | 216.51 | 217.06 | 213.73 | 216.11 | 481,728 | -1.65(-0.76%) |
Oct 19, 2023 | 220.27 | 222.22 | 216.49 | 217.77 | 381,498 | -4.47(-2.01%) |
Oct 18, 2023 | 220.08 | 225.00 | 220.08 | 222.24 | 551,510 | +1.24(+0.56%) |
Oct 17, 2023 | 217.14 | 222.29 | 217.14 | 221.01 | 438,829 | +4.01(+1.85%) |
Oct 16, 2023 | 215.42 | 218.75 | 214.94 | 217.00 | 278,592 | +2.80(+1.31%) |
Oct 13, 2023 | 215.53 | 216.94 | 212.83 | 214.20 | 476,030 | -0.13(-0.06%) |
Oct 12, 2023 | 213.73 | 218.84 | 212.79 | 214.33 | 670,379 | +1.88(+0.89%) |
Oct 11, 2023 | 205.35 | 212.56 | 205.35 | 212.45 | 410,621 | +7.22(+3.52%) |
Oct 10, 2023 | 207.02 | 207.72 | 204.95 | 205.22 | 260,194 | -2.14(-1.03%) |
Oct 09, 2023 | 206.17 | 208.77 | 204.54 | 207.37 | 363,632 | +0.23(+0.11%) |
Oct 06, 2023 | 205.31 | 208.87 | 203.96 | 207.14 | 345,786 | +1.90(+0.93%) |
Oct 05, 2023 | 201.48 | 206.05 | 201.48 | 205.23 | 330,530 | +3.49(+1.73%) |
Oct 04, 2023 | 198.05 | 203.33 | 197.06 | 201.75 | 445,677 | +5.51(+2.81%) |
Oct 03, 2023 | 197.13 | 197.50 | 194.33 | 196.24 | 272,941 | -0.63(-0.32%) |
Oct 02, 2023 | 197.08 | 197.46 | 195.35 | 196.86 | 217,513 | -0.36(-0.18%) |
Sep 29, 2023 | 203.13 | 203.37 | 197.03 | 197.22 | 352,748 | -5.79(-2.85%) |
Sep 28, 2023 | 199.63 | 203.21 | 199.50 | 203.01 | 332,763 | +4.19(+2.11%) |
Sep 27, 2023 | 199.80 | 200.02 | 197.04 | 198.82 | 363,955 | -0.82(-0.41%) |
Sep 26, 2023 | 201.42 | 202.84 | 199.57 | 199.63 | 255,233 | -2.28(-1.13%) |
Sep 25, 2023 | 201.36 | 202.26 | 201.50 | 201.91 | 176,905 | -0.24(-0.12%) |
Sep 22, 2023 | 201.95 | 204.91 | 201.95 | 202.15 | 217,759 | -0.09(-0.04%) |
Sep 21, 2023 | 204.71 | 204.72 | 201.30 | 202.24 | 210,281 | -2.28(-1.12%) |
Sep 20, 2023 | 205.65 | 206.37 | 202.45 | 204.53 | 419,823 | -0.64(-0.31%) |
Sep 19, 2023 | 201.22 | 206.27 | 201.22 | 205.16 | 286,285 | +4.28(+2.13%) |
Sep 18, 2023 | 199.73 | 202.48 | 197.81 | 200.89 | 239,964 | +1.28(+0.64%) |
Sep 15, 2023 | 198.19 | 202.09 | 198.19 | 199.61 | 474,193 | +0.28(+0.14%) |
Sep 14, 2023 | 199.32 | 200.34 | 198.29 | 199.33 | 181,291 | +1.34(+0.67%) |
Sep 13, 2023 | 200.57 | 200.64 | 196.87 | 198.00 | 250,398 | -2.16(-1.08%) |
Sep 12, 2023 | 199.37 | 202.88 | 198.62 | 200.16 | 354,815 | +1.30(+0.66%) |
Sep 11, 2023 | 196.63 | 201.31 | 196.63 | 198.85 | 478,793 | +3.17(+1.62%) |
Sep 08, 2023 | 194.13 | 197.24 | 192.65 | 195.68 | 546,927 | +2.47(+1.28%) |
Sep 07, 2023 | 187.89 | 193.72 | 187.89 | 193.22 | 433,792 | +5.57(+2.97%) |
Sep 06, 2023 | 187.01 | 189.28 | 187.01 | 187.65 | 207,070 | +0.48(+0.25%) |
Sep 05, 2023 | 187.52 | 190.49 | 185.43 | 187.17 | 352,445 | -1.44(-0.76%) |
Sep 01, 2023 | 188.60 | 190.26 | 188.04 | 188.61 | 155,966 | +1.74(+0.93%) |
Aug 31, 2023 | 187.63 | 187.79 | 186.02 | 186.87 | 276,114 | -0.45(-0.24%) |
Aug 30, 2023 | 183.10 | 191.31 | 182.82 | 187.32 | 339,662 | +4.47(+2.44%) |
Aug 29, 2023 | 180.01 | 183.03 | 177.97 | 182.85 | 246,420 | +3.50(+1.95%) |
Aug 28, 2023 | 181.47 | 182.38 | 177.15 | 179.35 | 277,488 | -1.56(-0.86%) |
Aug 25, 2023 | 183.62 | 184.90 | 180.38 | 180.91 | 356,490 | -2.50(-1.36%) |
Aug 24, 2023 | 180.29 | 184.63 | 179.58 | 183.41 | 278,259 | +2.62(+1.45%) |
Aug 23, 2023 | 176.30 | 180.99 | 176.11 | 180.78 | 245,298 | +4.76(+2.71%) |
Aug 22, 2023 | 175.94 | 176.83 | 175.08 | 176.02 | 334,170 | -0.60(-0.34%) |
Aug 21, 2023 | 176.87 | 177.29 | 173.27 | 176.62 | 275,844 | -0.32(-0.18%) |
Aug 18, 2023 | 175.93 | 177.81 | 174.32 | 176.93 | 342,840 | +0.13(+0.07%) |
Aug 17, 2023 | 183.84 | 184.16 | 175.99 | 176.80 | 400,588 | -5.78(-3.17%) |
Aug 16, 2023 | 181.20 | 183.76 | 181.20 | 182.58 | 295,878 | +1.28(+0.71%) |
Aug 15, 2023 | 181.33 | 183.42 | 180.46 | 181.30 | 273,848 | -1.11(-0.61%) |
Aug 14, 2023 | 184.47 | 185.03 | 181.94 | 182.41 | 277,939 | -1.05(-0.57%) |
Aug 11, 2023 | 188.65 | 189.57 | 182.26 | 183.47 | 371,549 | -5.98(-3.16%) |
Aug 10, 2023 | 188.98 | 190.77 | 188.51 | 189.44 | 434,016 | +1.46(+0.78%) |
Aug 09, 2023 | 182.57 | 189.46 | 181.66 | 187.98 | 708,852 | +5.58(+3.06%) |
Aug 08, 2023 | 193.10 | 193.73 | 180.53 | 182.40 | 1,354,200 | -12.50(-6.41%) |
Aug 07, 2023 | 193.27 | 195.83 | 193.27 | 194.91 | 406,542 | +2.84(+1.48%) |
Aug 04, 2023 | 194.31 | 196.23 | 191.65 | 192.06 | 692,277 | -2.96(-1.52%) |
Aug 03, 2023 | 189.95 | 195.96 | 189.87 | 195.03 | 547,612 | +3.92(+2.05%) |
Aug 02, 2023 | 185.68 | 191.48 | 185.51 | 191.11 | 478,433 | +4.56(+2.44%) |