Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 196.66 | 198.79 | 195.76 | 198.46 | 196,720 | +2.63(+1.35%) |
Oct 30, 2023 | 196.47 | 197.78 | 194.80 | 195.83 | 136,598 | +0.50(+0.26%) |
Oct 27, 2023 | 197.25 | 198.13 | 194.12 | 195.33 | 207,453 | -2.94(-1.49%) |
Oct 26, 2023 | 197.65 | 200.71 | 197.50 | 198.27 | 170,826 | +0.59(+0.30%) |
Oct 25, 2023 | 198.82 | 199.56 | 197.60 | 197.69 | 145,431 | -0.33(-0.17%) |
Oct 24, 2023 | 200.73 | 200.73 | 198.00 | 198.01 | 76,793 | -1.30(-0.65%) |
Oct 23, 2023 | 200.65 | 201.41 | 199.25 | 199.31 | 169,354 | -1.84(-0.91%) |
Oct 20, 2023 | 203.81 | 205.05 | 200.63 | 201.15 | 227,632 | -1.80(-0.89%) |
Oct 19, 2023 | 204.68 | 206.48 | 202.29 | 202.95 | 331,633 | -1.90(-0.93%) |
Oct 18, 2023 | 207.37 | 208.60 | 204.81 | 204.84 | 158,725 | -3.23(-1.55%) |
Oct 17, 2023 | 205.55 | 209.84 | 205.55 | 208.08 | 197,854 | +2.42(+1.17%) |
Oct 16, 2023 | 206.35 | 209.63 | 205.55 | 205.66 | 129,606 | +0.40(+0.19%) |
Oct 13, 2023 | 205.52 | 206.53 | 203.90 | 205.26 | 165,085 | +0.99(+0.48%) |
Oct 12, 2023 | 206.33 | 207.22 | 203.25 | 204.27 | 145,699 | -1.15(-0.56%) |
Oct 11, 2023 | 203.24 | 205.77 | 202.40 | 205.42 | 184,934 | +3.01(+1.49%) |
Oct 10, 2023 | 201.33 | 202.65 | 199.53 | 202.41 | 213,110 | +2.04(+1.02%) |
Oct 09, 2023 | 196.44 | 201.65 | 193.92 | 200.37 | 147,336 | +6.79(+3.51%) |
Oct 06, 2023 | 192.15 | 194.76 | 191.47 | 193.58 | 140,767 | +1.09(+0.57%) |
Oct 05, 2023 | 192.50 | 194.20 | 191.91 | 192.49 | 131,494 | -0.13(-0.07%) |
Oct 04, 2023 | 192.77 | 193.46 | 190.31 | 192.62 | 213,260 | +0.01(+0.01%) |
Oct 03, 2023 | 192.44 | 193.88 | 191.40 | 192.61 | 226,718 | -0.10(-0.05%) |
Oct 02, 2023 | 194.88 | 195.19 | 191.67 | 192.71 | 124,197 | -2.58(-1.32%) |
Sep 29, 2023 | 199.04 | 199.04 | 194.76 | 195.29 | 153,701 | -2.27(-1.15%) |
Sep 28, 2023 | 197.40 | 199.87 | 197.14 | 197.56 | 172,082 | +0.62(+0.31%) |
Sep 27, 2023 | 196.05 | 198.54 | 195.92 | 196.94 | 93,140 | +1.57(+0.80%) |
Sep 26, 2023 | 197.16 | 197.87 | 195.34 | 195.37 | 117,629 | -2.78(-1.40%) |
Sep 25, 2023 | 196.98 | 199.01 | 197.63 | 198.15 | 88,678 | +0.91(+0.46%) |
Sep 22, 2023 | 198.50 | 200.02 | 197.18 | 197.25 | 113,473 | -1.44(-0.72%) |
Sep 21, 2023 | 202.82 | 203.22 | 198.42 | 198.68 | 111,222 | -4.14(-2.04%) |
Sep 20, 2023 | 205.33 | 206.04 | 202.78 | 202.82 | 138,633 | -1.88(-0.92%) |
Sep 19, 2023 | 203.73 | 205.51 | 203.73 | 204.69 | 138,469 | +0.48(+0.23%) |
Sep 18, 2023 | 200.24 | 205.76 | 200.24 | 204.22 | 148,054 | +4.19(+2.09%) |
Sep 15, 2023 | 200.86 | 201.75 | 199.13 | 200.03 | 706,169 | -1.62(-0.80%) |
Sep 14, 2023 | 200.53 | 201.79 | 199.67 | 201.64 | 151,924 | +1.08(+0.54%) |
Sep 13, 2023 | 202.03 | 204.10 | 200.13 | 200.57 | 131,244 | -2.10(-1.04%) |
Sep 12, 2023 | 199.42 | 202.90 | 199.42 | 202.67 | 177,087 | +1.88(+0.93%) |
Sep 11, 2023 | 199.16 | 201.34 | 196.87 | 200.80 | 184,300 | +1.80(+0.91%) |
Sep 08, 2023 | 200.88 | 201.63 | 198.19 | 198.99 | 121,628 | -1.92(-0.96%) |
Sep 07, 2023 | 202.82 | 202.82 | 199.93 | 200.92 | 157,841 | -1.24(-0.61%) |
Sep 06, 2023 | 203.19 | 204.53 | 201.16 | 202.15 | 114,984 | -0.76(-0.37%) |
Sep 05, 2023 | 206.93 | 207.36 | 202.80 | 202.91 | 158,885 | -5.34(-2.57%) |
Sep 01, 2023 | 209.19 | 209.19 | 207.26 | 208.25 | 116,382 | +0.84(+0.40%) |
Aug 31, 2023 | 207.93 | 209.09 | 207.05 | 207.42 | 117,816 | -0.16(-0.08%) |
Aug 30, 2023 | 208.01 | 209.12 | 206.03 | 207.58 | 106,719 | +0.32(+0.15%) |
Aug 29, 2023 | 206.57 | 208.09 | 205.07 | 207.26 | 86,005 | +0.45(+0.22%) |
Aug 28, 2023 | 204.81 | 207.43 | 204.81 | 206.81 | 100,034 | +1.79(+0.88%) |
Aug 25, 2023 | 205.16 | 206.46 | 204.06 | 205.01 | 92,504 | +1.46(+0.72%) |
Aug 24, 2023 | 204.81 | 206.43 | 203.45 | 203.56 | 189,047 | -2.18(-1.06%) |
Aug 23, 2023 | 204.69 | 206.47 | 204.24 | 205.74 | 199,503 | +1.28(+0.62%) |
Aug 22, 2023 | 203.79 | 205.43 | 203.70 | 204.47 | 182,416 | +0.87(+0.43%) |
Aug 21, 2023 | 200.85 | 204.75 | 200.85 | 203.60 | 152,691 | +2.54(+1.26%) |
Aug 18, 2023 | 199.88 | 202.88 | 198.86 | 201.06 | 175,559 | +1.10(+0.55%) |
Aug 17, 2023 | 203.09 | 204.35 | 199.88 | 199.96 | 144,902 | -3.06(-1.51%) |
Aug 16, 2023 | 203.91 | 204.88 | 202.41 | 203.02 | 107,833 | -0.24(-0.12%) |
Aug 15, 2023 | 205.21 | 205.45 | 202.96 | 203.26 | 85,230 | -2.48(-1.21%) |
Aug 14, 2023 | 206.55 | 207.20 | 205.37 | 205.74 | 105,407 | -0.83(-0.40%) |
Aug 11, 2023 | 204.14 | 206.74 | 203.56 | 206.57 | 74,735 | +2.36(+1.16%) |
Aug 10, 2023 | 206.68 | 207.93 | 203.68 | 204.21 | 112,056 | -3.02(-1.46%) |
Aug 09, 2023 | 206.98 | 208.43 | 205.76 | 207.23 | 172,580 | +0.30(+0.14%) |
Aug 08, 2023 | 205.93 | 208.29 | 205.30 | 206.93 | 153,189 | +0.00(+0.00%) |
Aug 07, 2023 | 204.08 | 207.88 | 203.88 | 206.93 | 244,615 | +5.14(+2.55%) |
Aug 04, 2023 | 199.45 | 202.69 | 198.51 | 201.79 | 267,729 | +3.83(+1.93%) |
Aug 03, 2023 | 197.43 | 199.13 | 193.72 | 197.96 | 313,144 | +9.00(+4.76%) |
Aug 02, 2023 | 188.63 | 190.47 | 188.19 | 188.97 | 185,453 | -1.30(-0.68%) |