Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 186.54 | 186.54 | 184.66 | 186.09 | 27,475 | +0.39(+0.21%) |
Oct 30, 2023 | 185.50 | 186.24 | 184.78 | 185.70 | 23,353 | +0.20(+0.11%) |
Oct 27, 2023 | 186.18 | 187.01 | 184.43 | 185.50 | 18,797 | +0.42(+0.23%) |
Oct 26, 2023 | 183.93 | 185.97 | 183.37 | 185.08 | 31,663 | -3.46(-1.84%) |
Oct 25, 2023 | 187.50 | 188.96 | 186.42 | 188.54 | 29,240 | +2.03(+1.09%) |
Oct 24, 2023 | 186.54 | 187.06 | 185.64 | 186.52 | 40,732 | -1.90(-1.01%) |
Oct 23, 2023 | 188.62 | 190.06 | 187.86 | 188.41 | 37,893 | -2.63(-1.38%) |
Oct 20, 2023 | 192.99 | 193.15 | 190.36 | 191.05 | 19,949 | -1.61(-0.83%) |
Oct 19, 2023 | 194.92 | 194.92 | 191.50 | 192.65 | 29,513 | -2.64(-1.35%) |
Oct 18, 2023 | 193.15 | 196.37 | 191.75 | 195.30 | 36,594 | +1.22(+0.63%) |
Oct 17, 2023 | 191.51 | 195.94 | 190.89 | 194.08 | 49,032 | -0.66(-0.34%) |
Oct 16, 2023 | 202.22 | 200.60 | 194.69 | 194.74 | 109,891 | -16.63(-7.87%) |
Oct 13, 2023 | 212.57 | 214.44 | 210.05 | 211.37 | 31,007 | -0.01(-0.00%) |
Oct 12, 2023 | 212.37 | 213.40 | 209.95 | 211.38 | 19,080 | -2.77(-1.30%) |
Oct 11, 2023 | 212.54 | 215.26 | 210.71 | 214.15 | 46,627 | +8.61(+4.19%) |
Oct 10, 2023 | 205.96 | 207.74 | 204.53 | 205.54 | 32,383 | +2.55(+1.26%) |
Oct 09, 2023 | 199.44 | 204.43 | 196.58 | 202.99 | 91,578 | -4.65(-2.24%) |
Oct 06, 2023 | 202.91 | 208.82 | 202.91 | 207.64 | 28,579 | +3.28(+1.61%) |
Oct 05, 2023 | 203.54 | 204.95 | 203.22 | 204.35 | 9,366 | +2.02(+1.00%) |
Oct 04, 2023 | 200.68 | 202.70 | 200.68 | 202.33 | 16,104 | +2.74(+1.37%) |
Oct 03, 2023 | 200.73 | 201.52 | 199.42 | 199.60 | 9,597 | -1.45(-0.72%) |
Oct 02, 2023 | 201.05 | 202.33 | 200.58 | 201.05 | 18,474 | +4.01(+2.04%) |
Sep 29, 2023 | 197.26 | 198.38 | 195.66 | 197.04 | 8,862 | +0.06(+0.03%) |
Sep 28, 2023 | 196.06 | 197.52 | 195.44 | 196.98 | 22,124 | +1.77(+0.91%) |
Sep 27, 2023 | 198.98 | 199.15 | 195.21 | 195.21 | 14,098 | -4.81(-2.40%) |
Sep 26, 2023 | 201.32 | 201.56 | 199.32 | 200.02 | 11,334 | -1.41(-0.70%) |
Sep 25, 2023 | 200.80 | 201.54 | 200.27 | 201.43 | 8,366 | +1.07(+0.54%) |
Sep 22, 2023 | 199.83 | 201.12 | 199.83 | 200.35 | 7,920 | +0.38(+0.19%) |
Sep 21, 2023 | 201.05 | 201.43 | 199.83 | 199.98 | 15,542 | -1.15(-0.57%) |
Sep 20, 2023 | 201.00 | 201.39 | 199.86 | 201.13 | 7,598 | -0.06(-0.03%) |
Sep 19, 2023 | 200.54 | 201.53 | 199.18 | 201.19 | 7,650 | +0.41(+0.20%) |
Sep 18, 2023 | 196.55 | 201.24 | 196.55 | 200.78 | 25,675 | +2.12(+1.07%) |
Sep 15, 2023 | 201.04 | 201.24 | 198.66 | 198.66 | 13,540 | -1.76(-0.88%) |
Sep 14, 2023 | 198.00 | 200.42 | 197.66 | 200.42 | 14,506 | +0.88(+0.44%) |
Sep 13, 2023 | 198.09 | 200.39 | 197.97 | 199.55 | 10,094 | +1.09(+0.55%) |
Sep 12, 2023 | 198.26 | 198.86 | 196.64 | 198.46 | 19,166 | -1.53(-0.77%) |
Sep 11, 2023 | 199.87 | 200.00 | 198.32 | 200.00 | 8,524 | +1.79(+0.90%) |
Sep 08, 2023 | 197.36 | 198.23 | 196.57 | 198.20 | 14,374 | +0.47(+0.24%) |
Sep 07, 2023 | 197.22 | 198.16 | 197.01 | 197.74 | 8,660 | +1.22(+0.62%) |
Sep 06, 2023 | 199.08 | 199.08 | 195.66 | 196.51 | 13,740 | -3.95(-1.97%) |
Sep 05, 2023 | 203.69 | 203.69 | 200.07 | 200.46 | 14,729 | +3.83(+1.95%) |
Sep 01, 2023 | 197.46 | 197.46 | 196.10 | 196.63 | 7,624 | +0.30(+0.15%) |
Aug 31, 2023 | 197.74 | 197.74 | 195.45 | 196.33 | 14,559 | -3.73(-1.87%) |
Aug 30, 2023 | 199.68 | 200.61 | 199.20 | 200.06 | 9,707 | +1.03(+0.51%) |
Aug 29, 2023 | 197.26 | 199.34 | 196.54 | 199.04 | 13,694 | +0.72(+0.36%) |
Aug 28, 2023 | 197.46 | 198.32 | 196.25 | 198.32 | 18,227 | +2.27(+1.16%) |
Aug 25, 2023 | 196.29 | 197.06 | 194.35 | 196.05 | 12,021 | +0.53(+0.27%) |
Aug 24, 2023 | 196.76 | 196.77 | 192.95 | 195.53 | 51,651 | -3.43(-1.73%) |
Aug 23, 2023 | 195.88 | 199.16 | 195.88 | 198.96 | 13,886 | +2.93(+1.49%) |
Aug 22, 2023 | 196.19 | 196.76 | 195.00 | 196.03 | 20,576 | -2.61(-1.31%) |
Aug 21, 2023 | 200.44 | 200.44 | 197.35 | 198.64 | 17,130 | -1.51(-0.76%) |
Aug 18, 2023 | 199.18 | 202.43 | 199.05 | 200.16 | 16,020 | -0.25(-0.12%) |
Aug 17, 2023 | 203.52 | 203.52 | 199.59 | 200.40 | 24,903 | -5.22(-2.54%) |
Aug 16, 2023 | 204.75 | 207.99 | 204.75 | 205.62 | 12,515 | +2.44(+1.20%) |
Aug 15, 2023 | 207.15 | 207.15 | 201.21 | 203.18 | 22,072 | -1.68(-0.82%) |
Aug 14, 2023 | 206.92 | 206.92 | 204.24 | 204.86 | 18,460 | -3.33(-1.60%) |
Aug 11, 2023 | 207.40 | 208.67 | 207.24 | 208.19 | 6,464 | -0.39(-0.19%) |
Aug 10, 2023 | 208.44 | 210.56 | 207.09 | 208.57 | 16,616 | -4.65(-2.18%) |
Aug 09, 2023 | 214.60 | 216.15 | 211.75 | 213.22 | 23,066 | +5.48(+2.64%) |
Aug 08, 2023 | 209.20 | 209.20 | 206.14 | 207.74 | 18,438 | -3.95(-1.87%) |
Aug 07, 2023 | 212.53 | 213.00 | 209.22 | 211.69 | 15,193 | +2.43(+1.16%) |
Aug 04, 2023 | 210.26 | 211.76 | 209.26 | 209.26 | 11,084 | -0.75(-0.36%) |
Aug 03, 2023 | 209.96 | 210.01 | 207.77 | 210.01 | 8,391 | -0.97(-0.46%) |
Aug 02, 2023 | 211.90 | 211.92 | 209.54 | 210.97 | 8,823 | -2.37(-1.11%) |