Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 203.64 | 208.04 | 202.52 | 205.61 | 437,611 | +1.94(+0.95%) |
Oct 30, 2023 | 202.16 | 204.40 | 201.54 | 203.68 | 400,146 | +3.61(+1.81%) |
Oct 27, 2023 | 203.78 | 203.78 | 198.47 | 200.06 | 409,506 | -2.34(-1.16%) |
Oct 26, 2023 | 201.15 | 204.13 | 200.84 | 202.41 | 460,265 | -0.84(-0.41%) |
Oct 25, 2023 | 204.80 | 205.90 | 203.13 | 203.25 | 479,325 | -3.47(-1.68%) |
Oct 24, 2023 | 209.52 | 211.90 | 206.51 | 206.72 | 367,850 | -1.11(-0.54%) |
Oct 23, 2023 | 208.57 | 211.77 | 207.30 | 207.83 | 332,482 | -1.42(-0.68%) |
Oct 20, 2023 | 208.57 | 210.25 | 205.84 | 209.26 | 339,067 | +0.47(+0.23%) |
Oct 19, 2023 | 216.08 | 217.74 | 208.04 | 208.78 | 413,788 | -7.13(-3.30%) |
Oct 18, 2023 | 216.15 | 217.28 | 214.83 | 215.91 | 459,806 | -1.99(-0.91%) |
Oct 17, 2023 | 215.67 | 220.40 | 214.99 | 217.90 | 511,374 | +2.15(+1.00%) |
Oct 16, 2023 | 210.70 | 216.58 | 210.13 | 215.75 | 426,740 | +7.39(+3.55%) |
Oct 13, 2023 | 205.02 | 208.61 | 205.02 | 208.36 | 334,343 | +1.69(+0.82%) |
Oct 12, 2023 | 208.94 | 208.94 | 205.22 | 206.67 | 359,271 | -2.45(-1.17%) |
Oct 11, 2023 | 206.93 | 211.29 | 206.49 | 209.12 | 394,811 | +3.01(+1.46%) |
Oct 10, 2023 | 206.03 | 206.58 | 204.10 | 206.11 | 379,598 | +1.94(+0.95%) |
Oct 09, 2023 | 204.92 | 205.36 | 203.13 | 204.17 | 303,947 | -2.34(-1.13%) |
Oct 06, 2023 | 201.67 | 208.52 | 201.44 | 206.51 | 594,656 | +3.86(+1.90%) |
Oct 05, 2023 | 203.18 | 204.51 | 201.58 | 202.65 | 494,473 | -1.54(-0.76%) |
Oct 04, 2023 | 199.53 | 205.88 | 198.72 | 204.19 | 714,516 | +4.87(+2.45%) |
Oct 03, 2023 | 201.97 | 203.79 | 198.20 | 199.32 | 766,982 | -4.35(-2.14%) |
Oct 02, 2023 | 213.12 | 213.62 | 203.37 | 203.68 | 990,282 | -9.18(-4.31%) |
Sep 29, 2023 | 230.00 | 231.77 | 212.64 | 212.86 | 1,561,947 | -19.53(-8.40%) |
Sep 28, 2023 | 225.71 | 232.60 | 224.68 | 232.39 | 601,127 | +6.04(+2.67%) |
Sep 27, 2023 | 227.22 | 227.63 | 224.33 | 226.34 | 503,386 | -1.83(-0.80%) |
Sep 26, 2023 | 232.85 | 234.39 | 227.97 | 228.18 | 453,055 | -5.23(-2.24%) |
Sep 25, 2023 | 232.35 | 233.79 | 232.31 | 233.41 | 396,750 | -0.91(-0.39%) |
Sep 22, 2023 | 235.30 | 236.27 | 233.65 | 234.32 | 349,622 | -0.64(-0.27%) |
Sep 21, 2023 | 240.12 | 240.12 | 234.96 | 234.96 | 476,657 | -7.24(-2.99%) |
Sep 20, 2023 | 242.33 | 244.35 | 242.05 | 242.20 | 377,085 | +0.21(+0.09%) |
Sep 19, 2023 | 242.55 | 244.41 | 241.41 | 241.99 | 511,124 | -0.37(-0.15%) |
Sep 18, 2023 | 240.63 | 242.92 | 238.90 | 242.37 | 505,706 | +0.64(+0.27%) |
Sep 15, 2023 | 240.85 | 242.51 | 239.35 | 241.72 | 6,046,690 | +0.68(+0.28%) |
Sep 14, 2023 | 239.39 | 241.50 | 237.74 | 241.04 | 471,774 | +3.58(+1.51%) |
Sep 13, 2023 | 237.97 | 238.53 | 236.35 | 237.46 | 555,203 | -1.68(-0.70%) |
Sep 12, 2023 | 239.00 | 242.97 | 238.94 | 239.14 | 440,936 | -1.08(-0.45%) |
Sep 11, 2023 | 240.00 | 241.69 | 237.43 | 240.22 | 421,296 | +0.43(+0.18%) |
Sep 08, 2023 | 235.81 | 241.11 | 235.81 | 239.79 | 494,755 | +4.29(+1.82%) |
Sep 07, 2023 | 237.66 | 238.55 | 234.75 | 235.51 | 601,293 | +2.35(+1.01%) |
Sep 06, 2023 | 224.97 | 233.25 | 224.91 | 233.16 | 757,742 | +6.83(+3.02%) |
Sep 05, 2023 | 231.67 | 235.35 | 225.73 | 226.32 | 1,164,718 | +7.70(+3.52%) |
Sep 01, 2023 | 218.56 | 220.29 | 217.38 | 218.62 | 276,784 | +1.52(+0.70%) |
Aug 31, 2023 | 218.18 | 219.61 | 216.33 | 217.11 | 493,707 | -0.39(-0.18%) |
Aug 30, 2023 | 215.91 | 218.56 | 215.84 | 217.50 | 221,245 | +0.96(+0.44%) |
Aug 29, 2023 | 212.57 | 216.66 | 212.45 | 216.54 | 238,327 | +3.27(+1.53%) |
Aug 28, 2023 | 212.45 | 214.16 | 211.94 | 213.27 | 191,070 | +1.44(+0.68%) |
Aug 25, 2023 | 213.83 | 214.68 | 211.37 | 211.83 | 192,800 | -1.51(-0.71%) |
Aug 24, 2023 | 216.01 | 217.94 | 212.87 | 213.34 | 225,171 | -3.41(-1.57%) |
Aug 23, 2023 | 216.30 | 217.62 | 214.90 | 216.74 | 218,887 | +0.79(+0.36%) |
Aug 22, 2023 | 216.74 | 217.58 | 215.84 | 215.96 | 339,588 | -0.12(-0.05%) |
Aug 21, 2023 | 216.08 | 217.01 | 215.07 | 216.07 | 234,423 | +0.32(+0.15%) |
Aug 18, 2023 | 213.81 | 217.60 | 213.81 | 215.75 | 210,737 | +0.49(+0.23%) |
Aug 17, 2023 | 215.72 | 216.92 | 214.89 | 215.26 | 204,126 | -0.29(-0.13%) |
Aug 16, 2023 | 216.55 | 218.84 | 214.69 | 215.55 | 209,036 | -2.01(-0.93%) |
Aug 15, 2023 | 218.90 | 219.70 | 217.34 | 217.57 | 183,481 | -2.41(-1.09%) |
Aug 14, 2023 | 220.39 | 221.15 | 218.97 | 219.97 | 195,053 | -1.30(-0.59%) |
Aug 11, 2023 | 220.29 | 221.75 | 219.65 | 221.27 | 196,900 | -0.17(-0.08%) |
Aug 10, 2023 | 222.92 | 224.06 | 221.37 | 221.44 | 165,269 | -0.90(-0.41%) |
Aug 09, 2023 | 223.28 | 223.51 | 221.70 | 222.34 | 195,767 | +0.05(+0.02%) |
Aug 08, 2023 | 222.32 | 222.83 | 220.14 | 222.30 | 242,758 | -1.17(-0.52%) |
Aug 07, 2023 | 222.67 | 223.81 | 221.19 | 223.47 | 249,070 | +2.26(+1.02%) |
Aug 04, 2023 | 222.81 | 223.64 | 220.44 | 221.21 | 195,561 | -0.11(-0.05%) |
Aug 03, 2023 | 221.09 | 222.09 | 217.67 | 221.32 | 316,121 | -1.33(-0.60%) |
Aug 02, 2023 | 225.34 | 225.72 | 222.62 | 222.65 | 146,175 | -4.15(-1.83%) |