Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 195.89 | 196.05 | 185.37 | 189.99 | 282,522 | -4.63(-2.38%) |
Oct 30, 2023 | 194.45 | 195.79 | 193.40 | 194.62 | 139,884 | +1.54(+0.80%) |
Oct 27, 2023 | 195.39 | 195.39 | 191.86 | 193.08 | 103,122 | -2.59(-1.33%) |
Oct 26, 2023 | 194.55 | 197.90 | 194.55 | 195.67 | 101,535 | +1.71(+0.88%) |
Oct 25, 2023 | 195.79 | 197.46 | 193.85 | 193.96 | 117,696 | -2.74(-1.39%) |
Oct 24, 2023 | 196.72 | 199.06 | 196.48 | 196.71 | 84,596 | +1.64(+0.84%) |
Oct 23, 2023 | 196.07 | 196.78 | 193.28 | 195.07 | 126,350 | -2.24(-1.13%) |
Oct 20, 2023 | 203.91 | 204.97 | 196.84 | 197.30 | 131,274 | -6.10(-3.00%) |
Oct 19, 2023 | 205.32 | 206.50 | 202.69 | 203.40 | 125,750 | -3.04(-1.47%) |
Oct 18, 2023 | 210.17 | 210.19 | 206.35 | 206.45 | 108,239 | -4.66(-2.21%) |
Oct 17, 2023 | 208.26 | 213.18 | 208.26 | 211.11 | 195,706 | +2.28(+1.09%) |
Oct 16, 2023 | 206.42 | 209.92 | 206.42 | 208.83 | 152,432 | +4.69(+2.30%) |
Oct 13, 2023 | 203.24 | 204.67 | 202.31 | 204.14 | 104,065 | +1.57(+0.78%) |
Oct 12, 2023 | 203.13 | 204.57 | 201.59 | 202.57 | 155,867 | +0.91(+0.45%) |
Oct 11, 2023 | 198.77 | 201.89 | 198.77 | 201.66 | 119,690 | +2.52(+1.27%) |
Oct 10, 2023 | 199.82 | 202.05 | 198.82 | 199.14 | 140,149 | +0.01(+0.01%) |
Oct 09, 2023 | 192.15 | 199.18 | 190.74 | 199.13 | 150,259 | +5.58(+2.88%) |
Oct 06, 2023 | 191.57 | 194.88 | 191.57 | 193.56 | 171,201 | +1.45(+0.76%) |
Oct 05, 2023 | 190.54 | 193.21 | 190.54 | 192.10 | 124,681 | +0.61(+0.32%) |
Oct 04, 2023 | 187.19 | 191.56 | 186.78 | 191.50 | 142,845 | +3.71(+1.97%) |
Oct 03, 2023 | 189.42 | 189.42 | 185.81 | 187.79 | 135,456 | -2.15(-1.13%) |
Oct 02, 2023 | 192.34 | 192.70 | 188.93 | 189.94 | 142,919 | -2.88(-1.50%) |
Sep 29, 2023 | 195.86 | 196.19 | 192.28 | 192.82 | 129,904 | -2.70(-1.38%) |
Sep 28, 2023 | 195.08 | 196.90 | 195.08 | 195.52 | 114,870 | +0.21(+0.11%) |
Sep 27, 2023 | 194.84 | 196.47 | 193.23 | 195.31 | 129,868 | +1.13(+0.58%) |
Sep 26, 2023 | 197.77 | 198.22 | 194.07 | 194.18 | 111,051 | -4.51(-2.27%) |
Sep 25, 2023 | 196.44 | 199.13 | 198.21 | 198.69 | 130,733 | +1.85(+0.94%) |
Sep 22, 2023 | 196.67 | 198.77 | 195.67 | 196.84 | 131,713 | +0.21(+0.11%) |
Sep 21, 2023 | 199.68 | 200.13 | 196.52 | 196.64 | 138,906 | -4.12(-2.05%) |
Sep 20, 2023 | 203.69 | 205.30 | 200.53 | 200.76 | 119,549 | -2.66(-1.31%) |
Sep 19, 2023 | 203.29 | 204.38 | 202.68 | 203.42 | 123,117 | +0.77(+0.38%) |
Sep 18, 2023 | 199.78 | 203.93 | 199.28 | 202.66 | 152,739 | +2.54(+1.27%) |
Sep 15, 2023 | 201.31 | 201.47 | 197.93 | 200.12 | 516,571 | -2.42(-1.20%) |
Sep 14, 2023 | 203.34 | 204.57 | 202.24 | 202.54 | 155,455 | +0.36(+0.18%) |
Sep 13, 2023 | 204.28 | 204.43 | 201.65 | 202.18 | 143,170 | -2.50(-1.22%) |
Sep 12, 2023 | 200.65 | 205.24 | 200.65 | 204.69 | 150,846 | +3.36(+1.67%) |
Sep 11, 2023 | 201.48 | 203.46 | 200.37 | 201.33 | 106,133 | +0.90(+0.45%) |
Sep 08, 2023 | 199.02 | 202.03 | 198.86 | 200.42 | 114,855 | +1.40(+0.70%) |
Sep 07, 2023 | 198.40 | 200.76 | 197.21 | 199.02 | 221,026 | +0.64(+0.32%) |
Sep 06, 2023 | 199.13 | 199.87 | 196.96 | 198.38 | 129,019 | -0.32(-0.16%) |
Sep 05, 2023 | 201.94 | 201.96 | 198.55 | 198.70 | 140,015 | -4.50(-2.22%) |
Sep 01, 2023 | 201.36 | 204.45 | 201.36 | 203.21 | 92,988 | +3.48(+1.74%) |
Aug 31, 2023 | 200.94 | 201.96 | 199.00 | 199.73 | 126,496 | -0.75(-0.37%) |
Aug 30, 2023 | 199.32 | 201.99 | 199.32 | 200.47 | 126,546 | +1.05(+0.53%) |
Aug 29, 2023 | 198.77 | 199.58 | 196.52 | 199.42 | 153,908 | +0.40(+0.20%) |
Aug 28, 2023 | 199.32 | 202.24 | 198.86 | 199.02 | 90,430 | -0.27(-0.13%) |
Aug 25, 2023 | 198.68 | 200.22 | 197.33 | 199.29 | 116,162 | +0.79(+0.40%) |
Aug 24, 2023 | 199.31 | 202.40 | 198.06 | 198.50 | 103,845 | -1.35(-0.68%) |
Aug 23, 2023 | 199.18 | 200.87 | 199.18 | 199.85 | 94,546 | +0.63(+0.31%) |
Aug 22, 2023 | 200.81 | 200.81 | 198.38 | 199.22 | 86,992 | -1.80(-0.89%) |
Aug 21, 2023 | 201.91 | 202.78 | 200.00 | 201.02 | 119,964 | +0.12(+0.06%) |
Aug 18, 2023 | 199.98 | 203.30 | 199.87 | 200.90 | 290,149 | -0.84(-0.41%) |
Aug 17, 2023 | 204.88 | 206.06 | 201.53 | 201.74 | 111,208 | -2.79(-1.37%) |
Aug 16, 2023 | 207.57 | 209.12 | 204.48 | 204.53 | 140,841 | -2.77(-1.34%) |
Aug 15, 2023 | 210.10 | 210.92 | 206.74 | 207.30 | 144,246 | -3.81(-1.81%) |
Aug 14, 2023 | 211.41 | 212.84 | 210.26 | 211.12 | 141,507 | -0.14(-0.07%) |
Aug 11, 2023 | 209.83 | 212.29 | 209.83 | 211.25 | 118,817 | +0.80(+0.38%) |
Aug 10, 2023 | 212.22 | 213.91 | 210.11 | 210.45 | 109,496 | -1.04(-0.49%) |
Aug 09, 2023 | 212.31 | 214.58 | 210.65 | 211.49 | 145,794 | -1.51(-0.71%) |
Aug 08, 2023 | 215.43 | 215.43 | 210.13 | 213.00 | 134,608 | -0.75(-0.35%) |
Aug 07, 2023 | 212.18 | 216.20 | 212.18 | 213.75 | 132,568 | +1.82(+0.86%) |
Aug 04, 2023 | 215.01 | 216.55 | 210.98 | 211.93 | 126,988 | -2.85(-1.33%) |
Aug 03, 2023 | 211.43 | 215.49 | 211.43 | 214.78 | 79,782 | +1.84(+0.87%) |
Aug 02, 2023 | 210.31 | 214.28 | 209.80 | 212.94 | 107,085 | +0.48(+0.23%) |