Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 186.08 | 186.08 | 184.21 | 185.63 | 27,543 | +0.39(+0.21%) |
Oct 30, 2023 | 185.04 | 185.78 | 184.32 | 185.24 | 23,410 | +0.20(+0.11%) |
Oct 27, 2023 | 185.72 | 186.55 | 183.98 | 185.04 | 18,844 | +0.42(+0.23%) |
Oct 26, 2023 | 183.48 | 185.51 | 182.92 | 184.62 | 31,741 | -3.45(-1.84%) |
Oct 25, 2023 | 187.04 | 188.49 | 185.96 | 188.08 | 29,313 | +2.02(+1.09%) |
Oct 24, 2023 | 186.08 | 186.60 | 185.18 | 186.06 | 40,833 | -1.89(-1.01%) |
Oct 23, 2023 | 188.16 | 189.59 | 187.40 | 187.95 | 37,987 | -2.63(-1.38%) |
Oct 20, 2023 | 192.51 | 192.67 | 189.89 | 190.57 | 19,998 | -1.60(-0.83%) |
Oct 19, 2023 | 194.44 | 194.44 | 191.03 | 192.18 | 29,586 | -2.64(-1.35%) |
Oct 18, 2023 | 192.67 | 195.89 | 191.28 | 194.81 | 36,685 | +1.21(+0.63%) |
Oct 17, 2023 | 191.04 | 195.46 | 190.41 | 193.60 | 49,154 | -0.66(-0.34%) |
Oct 16, 2023 | 201.72 | 200.11 | 194.21 | 194.26 | 110,163 | -16.59(-7.87%) |
Oct 13, 2023 | 212.04 | 213.91 | 209.53 | 210.85 | 31,084 | -0.01(-0.00%) |
Oct 12, 2023 | 211.84 | 212.88 | 209.43 | 210.86 | 19,127 | -2.77(-1.29%) |
Oct 11, 2023 | 212.01 | 214.73 | 210.19 | 213.62 | 46,742 | +8.59(+4.19%) |
Oct 10, 2023 | 205.45 | 207.22 | 204.02 | 205.03 | 32,463 | +2.55(+1.26%) |
Oct 09, 2023 | 198.94 | 203.92 | 196.10 | 202.49 | 91,805 | -4.64(-2.24%) |
Oct 06, 2023 | 202.41 | 208.31 | 202.41 | 207.12 | 28,650 | +3.28(+1.61%) |
Oct 05, 2023 | 203.04 | 204.45 | 202.72 | 203.85 | 9,389 | +2.01(+1.00%) |
Oct 04, 2023 | 200.19 | 202.20 | 200.19 | 201.84 | 16,144 | +2.73(+1.37%) |
Oct 03, 2023 | 200.24 | 201.02 | 198.93 | 199.10 | 9,621 | -1.45(-0.72%) |
Oct 02, 2023 | 200.55 | 201.84 | 200.09 | 200.55 | 18,520 | +4.00(+2.04%) |
Sep 29, 2023 | 196.77 | 197.89 | 195.17 | 196.55 | 8,884 | +0.06(+0.03%) |
Sep 28, 2023 | 195.58 | 197.03 | 194.96 | 196.49 | 22,178 | +1.77(+0.91%) |
Sep 27, 2023 | 198.49 | 198.66 | 194.73 | 194.73 | 14,133 | -4.79(-2.40%) |
Sep 26, 2023 | 200.82 | 201.06 | 198.83 | 199.52 | 11,362 | -1.41(-0.70%) |
Sep 25, 2023 | 200.31 | 201.04 | 199.78 | 200.93 | 8,387 | +1.07(+0.54%) |
Sep 22, 2023 | 199.33 | 200.62 | 199.33 | 199.86 | 7,940 | +0.38(+0.19%) |
Sep 21, 2023 | 200.55 | 200.93 | 199.34 | 199.48 | 15,581 | -1.15(-0.57%) |
Sep 20, 2023 | 200.50 | 200.89 | 199.36 | 200.63 | 7,616 | -0.06(-0.03%) |
Sep 19, 2023 | 200.05 | 201.03 | 198.69 | 200.69 | 7,669 | +0.41(+0.20%) |
Sep 18, 2023 | 196.07 | 200.74 | 196.07 | 200.29 | 25,739 | +2.11(+1.07%) |
Sep 15, 2023 | 200.54 | 200.74 | 198.17 | 198.17 | 13,573 | -1.76(-0.88%) |
Sep 14, 2023 | 197.51 | 199.93 | 197.17 | 199.93 | 14,542 | +0.87(+0.44%) |
Sep 13, 2023 | 197.60 | 199.90 | 197.49 | 199.06 | 10,119 | +1.08(+0.55%) |
Sep 12, 2023 | 197.78 | 198.37 | 196.15 | 197.97 | 19,213 | -1.53(-0.77%) |
Sep 11, 2023 | 199.37 | 199.50 | 197.83 | 199.50 | 8,545 | +1.79(+0.90%) |
Sep 08, 2023 | 196.87 | 197.75 | 196.09 | 197.72 | 14,409 | +0.47(+0.24%) |
Sep 07, 2023 | 196.73 | 197.68 | 196.52 | 197.25 | 8,681 | +1.22(+0.62%) |
Sep 06, 2023 | 198.59 | 198.59 | 195.17 | 196.03 | 13,774 | -3.94(-1.97%) |
Sep 05, 2023 | 203.19 | 203.19 | 199.58 | 199.97 | 14,766 | +3.82(+1.95%) |
Sep 01, 2023 | 196.97 | 196.97 | 195.62 | 196.15 | 7,643 | +0.30(+0.15%) |
Aug 31, 2023 | 197.25 | 197.25 | 194.97 | 195.85 | 14,595 | -3.72(-1.87%) |
Aug 30, 2023 | 199.18 | 200.12 | 198.71 | 199.57 | 9,731 | +1.02(+0.51%) |
Aug 29, 2023 | 196.77 | 198.85 | 196.05 | 198.55 | 13,727 | +0.72(+0.36%) |
Aug 28, 2023 | 196.97 | 197.83 | 195.77 | 197.83 | 18,272 | +2.26(+1.16%) |
Aug 25, 2023 | 195.81 | 196.57 | 193.87 | 195.57 | 12,050 | +0.53(+0.27%) |
Aug 24, 2023 | 196.28 | 196.28 | 192.47 | 195.04 | 51,779 | -3.42(-1.73%) |
Aug 23, 2023 | 195.40 | 198.67 | 195.40 | 198.47 | 13,921 | +2.92(+1.49%) |
Aug 22, 2023 | 195.71 | 196.28 | 194.52 | 195.55 | 20,627 | -2.60(-1.31%) |
Aug 21, 2023 | 199.95 | 199.95 | 196.86 | 198.15 | 17,172 | -1.51(-0.76%) |
Aug 18, 2023 | 198.69 | 201.93 | 198.56 | 199.66 | 16,059 | -0.25(-0.12%) |
Aug 17, 2023 | 203.02 | 203.02 | 199.09 | 199.91 | 24,964 | -5.20(-2.54%) |
Aug 16, 2023 | 204.25 | 207.47 | 204.25 | 205.11 | 12,546 | +2.43(+1.20%) |
Aug 15, 2023 | 206.64 | 206.64 | 200.71 | 202.68 | 22,127 | -1.68(-0.82%) |
Aug 14, 2023 | 206.41 | 206.41 | 203.73 | 204.36 | 18,506 | -3.32(-1.60%) |
Aug 11, 2023 | 206.89 | 208.15 | 206.73 | 207.67 | 6,480 | -0.39(-0.19%) |
Aug 10, 2023 | 207.92 | 210.04 | 206.58 | 208.06 | 16,658 | -4.64(-2.18%) |
Aug 09, 2023 | 214.07 | 215.62 | 211.22 | 212.70 | 23,123 | +5.47(+2.64%) |
Aug 08, 2023 | 208.69 | 208.69 | 205.63 | 207.23 | 18,484 | -3.94(-1.87%) |
Aug 07, 2023 | 212.00 | 212.48 | 208.70 | 211.17 | 15,230 | +2.42(+1.16%) |
Aug 04, 2023 | 209.74 | 211.24 | 208.75 | 208.75 | 11,112 | -0.74(-0.36%) |
Aug 03, 2023 | 209.44 | 209.49 | 207.26 | 209.49 | 8,412 | -0.96(-0.46%) |
Aug 02, 2023 | 211.38 | 211.40 | 209.03 | 210.45 | 8,845 | -2.36(-1.11%) |