Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 203.36 | 206.98 | 202.15 | 205.92 | 794,872 | +3.67(+1.82%) |
Oct 30, 2023 | 203.11 | 204.45 | 198.53 | 202.25 | 951,763 | +0.89(+0.44%) |
Oct 27, 2023 | 202.93 | 202.93 | 199.27 | 201.36 | 861,360 | -2.28(-1.12%) |
Oct 26, 2023 | 194.91 | 205.07 | 194.86 | 203.64 | 1,419,946 | +10.47(+5.42%) |
Oct 25, 2023 | 193.60 | 195.46 | 192.22 | 193.17 | 1,083,481 | -1.35(-0.70%) |
Oct 24, 2023 | 192.47 | 195.61 | 191.66 | 194.52 | 1,099,464 | +3.83(+2.01%) |
Oct 23, 2023 | 187.45 | 194.32 | 186.56 | 190.69 | 1,119,708 | +1.30(+0.69%) |
Oct 20, 2023 | 188.01 | 191.11 | 186.65 | 189.39 | 1,162,541 | +2.41(+1.29%) |
Oct 19, 2023 | 189.82 | 191.24 | 185.67 | 186.98 | 1,829,014 | -5.25(-2.73%) |
Oct 18, 2023 | 197.01 | 197.92 | 192.19 | 192.23 | 528,168 | -5.58(-2.82%) |
Oct 17, 2023 | 197.28 | 199.71 | 195.94 | 197.81 | 823,391 | -2.46(-1.23%) |
Oct 16, 2023 | 200.21 | 202.01 | 196.57 | 200.27 | 776,863 | +1.31(+0.66%) |
Oct 13, 2023 | 198.28 | 200.87 | 197.51 | 198.96 | 754,704 | +1.62(+0.82%) |
Oct 12, 2023 | 197.26 | 198.84 | 194.80 | 197.34 | 878,769 | -1.65(-0.83%) |
Oct 11, 2023 | 193.55 | 199.72 | 192.59 | 198.99 | 1,094,336 | +6.50(+3.38%) |
Oct 10, 2023 | 192.77 | 193.46 | 190.66 | 192.48 | 613,434 | +0.19(+0.10%) |
Oct 09, 2023 | 188.71 | 192.42 | 188.34 | 192.29 | 973,172 | +2.85(+1.51%) |
Oct 06, 2023 | 186.15 | 190.25 | 182.83 | 189.44 | 744,536 | +0.64(+0.34%) |
Oct 05, 2023 | 187.65 | 189.10 | 184.89 | 188.80 | 910,375 | +0.47(+0.25%) |
Oct 04, 2023 | 188.32 | 190.66 | 184.77 | 188.32 | 895,804 | +0.81(+0.43%) |
Oct 03, 2023 | 194.69 | 194.69 | 187.17 | 187.52 | 987,808 | -8.15(-4.17%) |
Oct 02, 2023 | 196.27 | 198.26 | 194.27 | 195.67 | 1,044,057 | -1.91(-0.96%) |
Sep 29, 2023 | 199.88 | 200.25 | 196.55 | 197.57 | 931,625 | +1.69(+0.86%) |
Sep 28, 2023 | 193.55 | 197.02 | 193.44 | 195.89 | 1,154,071 | +2.37(+1.22%) |
Sep 27, 2023 | 197.15 | 198.16 | 190.38 | 193.52 | 1,201,166 | -3.99(-2.02%) |
Sep 26, 2023 | 195.96 | 197.84 | 195.44 | 197.50 | 724,122 | -1.21(-0.61%) |
Sep 25, 2023 | 197.77 | 198.96 | 197.59 | 198.72 | 629,205 | +0.22(+0.11%) |
Sep 22, 2023 | 202.03 | 203.13 | 198.26 | 198.50 | 1,029,008 | -3.52(-1.74%) |
Sep 21, 2023 | 210.00 | 210.25 | 201.88 | 202.03 | 655,210 | -10.16(-4.79%) |
Sep 20, 2023 | 213.47 | 214.48 | 211.53 | 212.18 | 469,442 | +1.47(+0.70%) |
Sep 19, 2023 | 211.63 | 212.70 | 209.80 | 210.71 | 555,641 | -1.60(-0.75%) |
Sep 18, 2023 | 215.45 | 216.04 | 212.07 | 212.31 | 611,070 | -3.01(-1.40%) |
Sep 15, 2023 | 216.59 | 217.04 | 213.88 | 215.32 | 1,016,686 | -0.66(-0.31%) |
Sep 14, 2023 | 211.27 | 216.30 | 210.56 | 215.98 | 593,195 | +6.41(+3.06%) |
Sep 13, 2023 | 210.09 | 211.34 | 208.33 | 209.57 | 729,788 | -2.01(-0.95%) |
Sep 12, 2023 | 211.81 | 211.94 | 208.19 | 211.58 | 572,250 | -0.83(-0.39%) |
Sep 11, 2023 | 214.92 | 215.27 | 211.16 | 212.41 | 743,595 | -1.70(-0.79%) |
Sep 08, 2023 | 219.08 | 219.10 | 213.39 | 214.11 | 679,556 | -4.26(-1.95%) |
Sep 07, 2023 | 214.31 | 219.72 | 214.18 | 218.37 | 774,724 | +3.21(+1.49%) |
Sep 06, 2023 | 218.28 | 218.28 | 212.69 | 215.16 | 691,875 | -3.80(-1.74%) |
Sep 05, 2023 | 218.26 | 221.60 | 217.58 | 218.96 | 752,901 | +0.15(+0.07%) |
Sep 01, 2023 | 222.82 | 223.41 | 217.68 | 218.81 | 501,608 | -2.80(-1.26%) |
Aug 31, 2023 | 225.56 | 226.20 | 220.76 | 221.62 | 745,023 | -2.56(-1.14%) |
Aug 30, 2023 | 224.57 | 227.05 | 223.52 | 224.17 | 968,765 | -0.41(-0.18%) |
Aug 29, 2023 | 219.75 | 224.88 | 219.06 | 224.59 | 630,409 | +4.86(+2.21%) |
Aug 28, 2023 | 219.88 | 221.75 | 219.38 | 219.73 | 549,333 | +0.29(+0.13%) |
Aug 25, 2023 | 216.63 | 220.64 | 216.37 | 219.45 | 496,505 | +2.56(+1.18%) |
Aug 24, 2023 | 218.10 | 219.43 | 215.75 | 216.89 | 462,123 | -0.52(-0.24%) |
Aug 23, 2023 | 215.63 | 218.14 | 214.64 | 217.41 | 632,319 | +2.97(+1.39%) |
Aug 22, 2023 | 214.57 | 216.37 | 212.46 | 214.44 | 615,265 | -0.11(-0.05%) |
Aug 21, 2023 | 218.07 | 218.07 | 211.91 | 214.55 | 641,197 | -4.22(-1.93%) |
Aug 18, 2023 | 216.03 | 219.20 | 215.56 | 218.77 | 605,871 | +1.54(+0.71%) |
Aug 17, 2023 | 216.92 | 219.24 | 216.41 | 217.22 | 782,300 | +0.45(+0.21%) |
Aug 16, 2023 | 226.20 | 227.16 | 216.17 | 216.77 | 761,296 | -9.29(-4.11%) |
Aug 15, 2023 | 225.25 | 228.05 | 224.03 | 226.06 | 794,752 | -1.07(-0.47%) |
Aug 14, 2023 | 225.89 | 227.30 | 224.64 | 227.13 | 852,302 | +0.94(+0.42%) |
Aug 11, 2023 | 223.66 | 227.78 | 223.59 | 226.19 | 762,595 | +1.71(+0.76%) |
Aug 10, 2023 | 221.18 | 228.72 | 220.88 | 224.48 | 1,140,924 | +0.60(+0.27%) |
Aug 09, 2023 | 218.86 | 224.24 | 217.31 | 223.88 | 743,433 | +4.59(+2.09%) |
Aug 08, 2023 | 215.49 | 219.61 | 215.25 | 219.29 | 735,144 | +2.88(+1.33%) |
Aug 07, 2023 | 219.49 | 220.17 | 215.23 | 216.41 | 779,257 | -2.72(-1.24%) |
Aug 04, 2023 | 219.09 | 225.60 | 218.08 | 219.13 | 944,273 | +0.31(+0.14%) |
Aug 03, 2023 | 224.34 | 224.34 | 216.30 | 218.83 | 1,182,463 | -5.89(-2.62%) |
Aug 02, 2023 | 221.71 | 225.20 | 219.27 | 224.72 | 1,143,005 | +0.45(+0.20%) |