Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 196.52 | 199.19 | 195.47 | 198.80 | 797,544 | +3.32(+1.70%) |
Oct 30, 2023 | 198.00 | 198.55 | 193.29 | 195.48 | 1,097,474 | -1.84(-0.93%) |
Oct 27, 2023 | 196.07 | 198.25 | 195.12 | 197.31 | 651,100 | +0.48(+0.24%) |
Oct 26, 2023 | 196.92 | 198.62 | 196.48 | 196.84 | 594,534 | -0.28(-0.14%) |
Oct 25, 2023 | 197.83 | 200.91 | 196.45 | 197.12 | 553,003 | -1.18(-0.60%) |
Oct 24, 2023 | 198.59 | 200.27 | 196.41 | 198.30 | 574,098 | +0.34(+0.17%) |
Oct 23, 2023 | 197.67 | 199.75 | 196.41 | 197.96 | 559,972 | -0.86(-0.43%) |
Oct 20, 2023 | 201.37 | 201.37 | 198.57 | 198.82 | 526,318 | -2.41(-1.20%) |
Oct 19, 2023 | 205.08 | 205.54 | 200.74 | 201.23 | 568,102 | -3.28(-1.61%) |
Oct 18, 2023 | 206.69 | 206.69 | 204.35 | 204.52 | 468,511 | -2.72(-1.31%) |
Oct 17, 2023 | 206.12 | 209.19 | 205.44 | 207.24 | 485,546 | +0.08(+0.04%) |
Oct 16, 2023 | 205.90 | 208.34 | 205.64 | 207.16 | 524,328 | +1.55(+0.75%) |
Oct 13, 2023 | 209.55 | 209.89 | 204.06 | 205.61 | 944,674 | -4.28(-2.04%) |
Oct 12, 2023 | 213.62 | 214.09 | 209.05 | 209.89 | 654,935 | -2.22(-1.05%) |
Oct 11, 2023 | 209.47 | 212.25 | 209.47 | 212.12 | 525,843 | +3.64(+1.75%) |
Oct 10, 2023 | 206.64 | 209.84 | 206.50 | 208.48 | 552,526 | +2.01(+0.98%) |
Oct 09, 2023 | 203.40 | 206.91 | 203.36 | 206.46 | 404,782 | +2.47(+1.21%) |
Oct 06, 2023 | 200.96 | 205.03 | 200.96 | 203.99 | 1,073,966 | +2.57(+1.28%) |
Oct 05, 2023 | 202.89 | 204.42 | 200.39 | 201.42 | 632,789 | -2.36(-1.16%) |
Oct 04, 2023 | 200.67 | 204.28 | 200.59 | 203.78 | 710,325 | +3.62(+1.81%) |
Oct 03, 2023 | 202.38 | 207.12 | 199.47 | 200.16 | 987,247 | +0.78(+0.39%) |
Oct 02, 2023 | 200.15 | 200.89 | 197.50 | 199.38 | 941,582 | -0.77(-0.39%) |
Sep 29, 2023 | 201.38 | 202.09 | 199.02 | 200.15 | 809,995 | -1.11(-0.55%) |
Sep 28, 2023 | 197.35 | 202.09 | 197.35 | 201.26 | 769,591 | +4.16(+2.11%) |
Sep 27, 2023 | 198.78 | 199.28 | 195.71 | 197.11 | 730,667 | -1.54(-0.77%) |
Sep 26, 2023 | 201.62 | 201.85 | 197.49 | 198.65 | 821,380 | -4.72(-2.32%) |
Sep 25, 2023 | 203.21 | 203.85 | 202.75 | 203.37 | 432,857 | -0.75(-0.37%) |
Sep 22, 2023 | 203.29 | 205.38 | 203.29 | 204.12 | 417,352 | +0.71(+0.35%) |
Sep 21, 2023 | 205.89 | 206.29 | 201.87 | 203.41 | 440,912 | -3.93(-1.89%) |
Sep 20, 2023 | 206.83 | 208.00 | 206.09 | 207.34 | 615,619 | +0.33(+0.16%) |
Sep 19, 2023 | 207.03 | 207.34 | 205.24 | 207.01 | 340,195 | -0.02(-0.01%) |
Sep 18, 2023 | 205.25 | 208.30 | 205.25 | 207.03 | 507,569 | +1.68(+0.82%) |
Sep 15, 2023 | 208.20 | 208.34 | 204.49 | 205.35 | 1,199,257 | -2.77(-1.33%) |
Sep 14, 2023 | 207.82 | 208.54 | 205.35 | 208.12 | 658,282 | +1.45(+0.70%) |
Sep 13, 2023 | 207.19 | 207.87 | 203.88 | 206.67 | 884,819 | -0.61(-0.29%) |
Sep 12, 2023 | 208.31 | 209.37 | 206.58 | 207.28 | 478,618 | -2.26(-1.08%) |
Sep 11, 2023 | 211.77 | 212.02 | 207.89 | 209.54 | 418,855 | -1.44(-0.68%) |
Sep 08, 2023 | 211.82 | 213.98 | 210.25 | 210.98 | 479,286 | -0.23(-0.11%) |
Sep 07, 2023 | 210.94 | 212.87 | 210.39 | 211.20 | 955,248 | -0.38(-0.18%) |
Sep 06, 2023 | 210.31 | 211.82 | 208.23 | 211.58 | 552,479 | +0.63(+0.30%) |
Sep 05, 2023 | 211.77 | 213.18 | 210.82 | 210.95 | 623,976 | -0.54(-0.25%) |
Sep 01, 2023 | 210.81 | 212.57 | 210.38 | 211.48 | 490,430 | +2.01(+0.96%) |
Aug 31, 2023 | 207.53 | 210.72 | 207.53 | 209.47 | 790,875 | +3.02(+1.46%) |
Aug 30, 2023 | 205.73 | 206.87 | 205.44 | 206.45 | 491,715 | +0.56(+0.27%) |
Aug 29, 2023 | 205.20 | 207.06 | 204.66 | 205.89 | 434,778 | +0.69(+0.33%) |
Aug 28, 2023 | 202.99 | 205.41 | 202.50 | 205.20 | 340,843 | +2.83(+1.40%) |
Aug 25, 2023 | 201.31 | 202.95 | 199.52 | 202.38 | 302,715 | +2.70(+1.35%) |
Aug 24, 2023 | 203.56 | 204.07 | 199.61 | 199.68 | 363,835 | -2.94(-1.45%) |
Aug 23, 2023 | 200.85 | 203.05 | 200.27 | 202.61 | 478,810 | +1.93(+0.96%) |
Aug 22, 2023 | 199.96 | 201.35 | 199.79 | 200.68 | 599,479 | +1.44(+0.72%) |
Aug 21, 2023 | 198.48 | 199.80 | 197.60 | 199.24 | 354,458 | +1.11(+0.56%) |
Aug 18, 2023 | 194.19 | 198.75 | 194.19 | 198.13 | 354,308 | -0.02(-0.01%) |
Aug 17, 2023 | 200.30 | 201.34 | 198.08 | 198.15 | 343,071 | -1.21(-0.61%) |
Aug 16, 2023 | 202.47 | 204.02 | 199.19 | 199.36 | 430,903 | -3.11(-1.53%) |
Aug 15, 2023 | 203.91 | 204.04 | 202.30 | 202.47 | 528,962 | -1.92(-0.94%) |
Aug 14, 2023 | 201.85 | 205.01 | 201.51 | 204.38 | 520,094 | +3.11(+1.54%) |
Aug 11, 2023 | 200.12 | 202.47 | 200.12 | 201.28 | 468,539 | +0.81(+0.41%) |
Aug 10, 2023 | 199.76 | 202.91 | 199.37 | 200.47 | 595,218 | +1.06(+0.53%) |
Aug 09, 2023 | 200.90 | 200.90 | 198.74 | 199.41 | 494,946 | -1.08(-0.54%) |
Aug 08, 2023 | 200.10 | 200.82 | 197.99 | 200.49 | 438,556 | -0.16(-0.08%) |
Aug 07, 2023 | 198.82 | 201.44 | 197.28 | 200.64 | 848,614 | +4.92(+2.51%) |
Aug 04, 2023 | 196.56 | 200.34 | 195.44 | 195.73 | 729,042 | -1.39(-0.71%) |
Aug 03, 2023 | 193.44 | 197.73 | 191.18 | 197.12 | 930,129 | +2.25(+1.16%) |
Aug 02, 2023 | 185.36 | 198.94 | 183.14 | 194.87 | 2,058,873 | +9.57(+5.16%) |