Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 183.65 | 184.50 | 181.47 | 183.65 | 1,329,457 | +1.34(+0.74%) |
Oct 30, 2023 | 180.91 | 182.70 | 180.11 | 182.31 | 1,433,272 | +1.83(+1.02%) |
Oct 27, 2023 | 183.71 | 184.40 | 180.33 | 180.47 | 2,108,687 | -4.84(-2.61%) |
Oct 26, 2023 | 187.23 | 191.13 | 183.03 | 185.32 | 3,082,459 | -5.31(-2.79%) |
Oct 25, 2023 | 186.28 | 190.86 | 185.77 | 190.63 | 2,096,892 | +4.10(+2.20%) |
Oct 24, 2023 | 185.93 | 187.15 | 185.28 | 186.53 | 1,583,165 | +1.07(+0.58%) |
Oct 23, 2023 | 186.99 | 188.49 | 184.98 | 185.47 | 1,526,009 | -1.70(-0.91%) |
Oct 20, 2023 | 188.44 | 189.67 | 187.14 | 187.17 | 1,351,465 | -0.63(-0.33%) |
Oct 19, 2023 | 187.72 | 189.48 | 187.04 | 187.80 | 1,492,094 | +0.37(+0.20%) |
Oct 18, 2023 | 188.10 | 189.15 | 186.50 | 187.43 | 1,502,208 | +0.42(+0.23%) |
Oct 17, 2023 | 186.94 | 188.85 | 186.38 | 187.00 | 1,251,875 | -1.04(-0.55%) |
Oct 16, 2023 | 187.67 | 189.12 | 186.54 | 188.04 | 1,768,833 | +0.95(+0.51%) |
Oct 13, 2023 | 184.88 | 188.53 | 184.37 | 187.09 | 1,797,475 | +3.15(+1.71%) |
Oct 12, 2023 | 187.72 | 188.21 | 182.94 | 183.94 | 1,990,522 | -4.04(-2.15%) |
Oct 11, 2023 | 191.49 | 191.72 | 187.14 | 187.98 | 1,590,798 | -2.52(-1.32%) |
Oct 10, 2023 | 192.88 | 193.60 | 190.38 | 190.50 | 1,138,752 | -1.35(-0.71%) |
Oct 09, 2023 | 190.72 | 191.91 | 189.83 | 191.86 | 1,206,451 | +0.67(+0.35%) |
Oct 06, 2023 | 190.95 | 191.87 | 186.38 | 191.19 | 1,913,943 | -0.46(-0.24%) |
Oct 05, 2023 | 194.53 | 197.18 | 191.29 | 191.65 | 1,932,696 | -3.34(-1.71%) |
Oct 04, 2023 | 193.94 | 195.03 | 190.79 | 194.99 | 1,451,631 | +1.71(+0.88%) |
Oct 03, 2023 | 194.21 | 195.65 | 192.84 | 193.29 | 1,713,254 | -1.79(-0.92%) |
Oct 02, 2023 | 195.59 | 196.24 | 193.10 | 195.08 | 1,513,045 | -1.05(-0.53%) |
Sep 29, 2023 | 198.84 | 198.84 | 195.37 | 196.13 | 1,442,577 | -1.72(-0.87%) |
Sep 28, 2023 | 198.96 | 199.88 | 196.54 | 197.85 | 1,623,950 | -0.71(-0.36%) |
Sep 27, 2023 | 200.85 | 201.61 | 197.86 | 198.56 | 1,160,619 | -2.59(-1.29%) |
Sep 26, 2023 | 201.53 | 201.92 | 199.98 | 201.15 | 1,141,080 | -0.75(-0.37%) |
Sep 25, 2023 | 202.91 | 201.94 | 200.57 | 201.90 | 1,438,184 | -1.93(-0.95%) |
Sep 22, 2023 | 203.89 | 206.14 | 203.29 | 203.84 | 2,517,709 | -0.21(-0.10%) |
Sep 21, 2023 | 207.05 | 207.52 | 203.93 | 204.04 | 1,546,636 | -3.12(-1.50%) |
Sep 20, 2023 | 206.06 | 207.95 | 204.14 | 207.16 | 1,338,123 | +2.22(+1.08%) |
Sep 19, 2023 | 208.15 | 208.64 | 204.50 | 204.94 | 1,565,041 | -3.32(-1.60%) |
Sep 18, 2023 | 208.91 | 209.50 | 206.33 | 208.26 | 1,004,907 | +0.10(+0.05%) |
Sep 15, 2023 | 207.64 | 209.63 | 207.07 | 208.17 | 2,653,338 | +0.56(+0.27%) |
Sep 14, 2023 | 205.87 | 208.28 | 205.27 | 207.61 | 1,180,894 | +2.04(+0.99%) |
Sep 13, 2023 | 205.10 | 206.58 | 203.72 | 205.57 | 1,179,123 | +2.08(+1.02%) |
Sep 12, 2023 | 207.36 | 207.62 | 202.61 | 203.49 | 1,319,140 | -4.35(-2.09%) |
Sep 11, 2023 | 204.87 | 208.04 | 204.83 | 207.84 | 1,068,939 | +2.94(+1.44%) |
Sep 08, 2023 | 205.21 | 205.53 | 203.40 | 204.90 | 1,003,874 | +0.04(+0.02%) |
Sep 07, 2023 | 207.32 | 208.55 | 204.51 | 204.86 | 1,100,827 | -1.37(-0.67%) |
Sep 06, 2023 | 207.99 | 208.48 | 205.93 | 206.24 | 1,026,748 | -1.68(-0.81%) |
Sep 05, 2023 | 209.45 | 210.43 | 207.16 | 207.91 | 1,108,951 | -1.71(-0.82%) |
Sep 01, 2023 | 210.51 | 210.95 | 209.01 | 209.63 | 1,246,306 | -0.99(-0.47%) |
Aug 31, 2023 | 213.14 | 213.15 | 210.57 | 210.62 | 1,471,965 | -2.40(-1.13%) |
Aug 30, 2023 | 213.85 | 215.58 | 212.73 | 213.02 | 1,062,715 | -0.37(-0.17%) |
Aug 29, 2023 | 214.74 | 215.09 | 212.31 | 213.39 | 1,362,312 | -0.31(-0.15%) |
Aug 28, 2023 | 213.06 | 214.32 | 213.00 | 213.71 | 615,300 | +0.69(+0.32%) |
Aug 25, 2023 | 210.89 | 213.67 | 210.41 | 213.02 | 1,418,214 | +3.36(+1.60%) |
Aug 24, 2023 | 211.43 | 212.49 | 209.62 | 209.66 | 1,303,774 | -1.41(-0.67%) |
Aug 23, 2023 | 210.13 | 211.42 | 209.91 | 211.07 | 890,080 | +1.44(+0.69%) |
Aug 22, 2023 | 212.75 | 213.53 | 209.49 | 209.63 | 1,562,712 | -2.39(-1.13%) |
Aug 21, 2023 | 213.69 | 214.19 | 211.23 | 212.02 | 1,673,339 | -2.44(-1.14%) |
Aug 18, 2023 | 213.35 | 216.90 | 213.35 | 214.46 | 1,165,866 | +1.24(+0.58%) |
Aug 17, 2023 | 214.61 | 214.96 | 212.94 | 213.23 | 1,667,596 | -0.76(-0.36%) |
Aug 16, 2023 | 215.90 | 216.70 | 213.54 | 213.99 | 1,095,701 | -1.19(-0.55%) |
Aug 15, 2023 | 218.38 | 218.48 | 215.05 | 215.18 | 993,953 | -3.56(-1.63%) |
Aug 14, 2023 | 218.86 | 219.16 | 217.21 | 218.74 | 1,543,232 | +0.77(+0.35%) |
Aug 11, 2023 | 219.03 | 220.04 | 217.65 | 217.97 | 864,200 | -0.21(-0.10%) |
Aug 10, 2023 | 219.97 | 221.95 | 217.60 | 218.18 | 1,004,687 | -1.81(-0.82%) |
Aug 09, 2023 | 219.51 | 220.71 | 218.61 | 219.99 | 1,107,116 | +1.32(+0.60%) |
Aug 08, 2023 | 224.45 | 224.60 | 218.18 | 218.68 | 1,329,785 | -4.47(-2.00%) |
Aug 07, 2023 | 222.83 | 223.97 | 222.36 | 223.14 | 923,882 | +0.63(+0.28%) |
Aug 04, 2023 | 225.62 | 226.44 | 222.40 | 222.51 | 852,147 | -2.73(-1.21%) |
Aug 03, 2023 | 226.46 | 227.36 | 224.31 | 225.24 | 994,144 | -2.11(-0.93%) |
Aug 02, 2023 | 225.21 | 229.89 | 225.21 | 227.34 | 1,171,468 | +2.53(+1.13%) |