Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 184.89 | 186.75 | 184.73 | 186.46 | 42,751 | +1.30(+0.70%) |
Oct 30, 2023 | 184.10 | 185.83 | 183.53 | 185.16 | 503,989 | +2.26(+1.24%) |
Oct 27, 2023 | 185.06 | 185.24 | 182.43 | 182.90 | 1,286,361 | -1.74(-0.94%) |
Oct 26, 2023 | 185.27 | 186.72 | 184.48 | 184.64 | 103,010 | -0.62(-0.33%) |
Oct 25, 2023 | 187.25 | 187.34 | 185.23 | 185.26 | 63,197 | -2.55(-1.36%) |
Oct 24, 2023 | 188.81 | 189.10 | 187.00 | 187.81 | 119,787 | +1.06(+0.56%) |
Oct 23, 2023 | 187.24 | 189.34 | 186.70 | 186.75 | 75,477 | -1.07(-0.57%) |
Oct 20, 2023 | 189.52 | 190.10 | 187.77 | 187.83 | 83,799 | -1.81(-0.96%) |
Oct 19, 2023 | 191.79 | 193.02 | 189.20 | 189.64 | 268,923 | -2.02(-1.05%) |
Oct 18, 2023 | 195.52 | 195.54 | 191.48 | 191.66 | 54,566 | -5.22(-2.65%) |
Oct 17, 2023 | 194.96 | 198.21 | 194.96 | 196.87 | 293,328 | +1.00(+0.51%) |
Oct 16, 2023 | 194.87 | 196.78 | 194.82 | 195.88 | 49,054 | +2.24(+1.16%) |
Oct 13, 2023 | 196.32 | 196.61 | 192.90 | 193.64 | 41,897 | -2.27(-1.16%) |
Oct 12, 2023 | 198.59 | 198.59 | 194.53 | 195.91 | 204,747 | -2.27(-1.14%) |
Oct 11, 2023 | 197.67 | 198.29 | 196.61 | 198.18 | 49,822 | +1.20(+0.61%) |
Oct 10, 2023 | 196.51 | 198.24 | 195.80 | 196.97 | 63,940 | +1.51(+0.77%) |
Oct 09, 2023 | 192.92 | 195.66 | 192.88 | 195.46 | 43,314 | +2.56(+1.33%) |
Oct 06, 2023 | 189.55 | 193.86 | 189.12 | 192.90 | 98,431 | +2.66(+1.40%) |
Oct 05, 2023 | 190.86 | 191.59 | 189.56 | 190.25 | 48,737 | -0.91(-0.48%) |
Oct 04, 2023 | 190.40 | 191.57 | 189.05 | 191.16 | 110,662 | +0.77(+0.40%) |
Oct 03, 2023 | 191.37 | 192.48 | 189.61 | 190.39 | 113,093 | -1.78(-0.93%) |
Oct 02, 2023 | 193.60 | 194.09 | 191.27 | 192.18 | 131,516 | -1.89(-0.97%) |
Sep 29, 2023 | 196.45 | 196.59 | 193.55 | 194.07 | 79,367 | -1.13(-0.58%) |
Sep 28, 2023 | 194.10 | 196.62 | 194.07 | 195.20 | 89,142 | +0.98(+0.51%) |
Sep 27, 2023 | 193.28 | 194.56 | 192.73 | 194.22 | 72,315 | +1.96(+1.02%) |
Sep 26, 2023 | 193.78 | 194.69 | 192.25 | 192.25 | 101,201 | -2.82(-1.44%) |
Sep 25, 2023 | 193.30 | 195.24 | 194.54 | 195.07 | 49,128 | +1.00(+0.52%) |
Sep 22, 2023 | 194.75 | 195.41 | 194.06 | 194.07 | 86,772 | -0.62(-0.32%) |
Sep 21, 2023 | 197.39 | 197.39 | 194.69 | 194.69 | 68,135 | -3.49(-1.76%) |
Sep 20, 2023 | 199.97 | 201.13 | 198.13 | 198.19 | 45,692 | -0.90(-0.45%) |
Sep 19, 2023 | 199.56 | 199.90 | 197.87 | 199.09 | 46,154 | -0.74(-0.37%) |
Sep 18, 2023 | 199.59 | 201.01 | 199.38 | 199.83 | 56,953 | +0.02(+0.01%) |
Sep 15, 2023 | 200.79 | 200.87 | 199.17 | 199.81 | 50,597 | -1.36(-0.68%) |
Sep 14, 2023 | 200.05 | 201.17 | 199.97 | 201.17 | 47,497 | +2.28(+1.15%) |
Sep 13, 2023 | 199.87 | 200.34 | 198.11 | 198.89 | 74,943 | -1.39(-0.69%) |
Sep 12, 2023 | 200.35 | 201.56 | 200.07 | 200.28 | 81,421 | -0.77(-0.38%) |
Sep 11, 2023 | 201.16 | 201.54 | 200.15 | 201.05 | 79,198 | +0.28(+0.14%) |
Sep 08, 2023 | 201.86 | 201.86 | 200.37 | 200.78 | 77,663 | -0.77(-0.38%) |
Sep 07, 2023 | 201.67 | 202.33 | 200.38 | 201.55 | 46,095 | -1.01(-0.50%) |
Sep 06, 2023 | 203.00 | 204.12 | 201.65 | 202.56 | 99,629 | -0.69(-0.34%) |
Sep 05, 2023 | 206.63 | 206.63 | 203.25 | 203.25 | 43,280 | -3.97(-1.91%) |
Sep 01, 2023 | 207.35 | 207.74 | 206.52 | 207.21 | 81,768 | +1.25(+0.61%) |
Aug 31, 2023 | 207.11 | 207.46 | 205.95 | 205.96 | 74,823 | -0.68(-0.33%) |
Aug 30, 2023 | 205.75 | 207.14 | 205.47 | 206.65 | 58,244 | +1.06(+0.52%) |
Aug 29, 2023 | 203.34 | 205.66 | 202.98 | 205.59 | 122,363 | +2.08(+1.02%) |
Aug 28, 2023 | 202.84 | 204.30 | 202.84 | 203.50 | 132,352 | +1.65(+0.82%) |
Aug 25, 2023 | 201.34 | 202.61 | 199.69 | 201.86 | 39,941 | +1.35(+0.67%) |
Aug 24, 2023 | 202.68 | 203.68 | 200.51 | 200.51 | 109,016 | -2.39(-1.18%) |
Aug 23, 2023 | 200.90 | 203.12 | 200.89 | 202.90 | 47,388 | +2.13(+1.06%) |
Aug 22, 2023 | 201.84 | 202.35 | 200.25 | 200.76 | 111,064 | -0.43(-0.21%) |
Aug 21, 2023 | 201.60 | 201.90 | 199.73 | 201.19 | 57,607 | -0.24(-0.12%) |
Aug 18, 2023 | 199.87 | 201.67 | 199.38 | 201.43 | 92,593 | +0.50(+0.25%) |
Aug 17, 2023 | 203.47 | 203.79 | 200.86 | 200.93 | 64,455 | -2.01(-0.99%) |
Aug 16, 2023 | 203.86 | 205.52 | 202.95 | 202.95 | 68,904 | -1.36(-0.67%) |
Aug 15, 2023 | 205.60 | 205.74 | 204.28 | 204.31 | 46,905 | -2.79(-1.35%) |
Aug 14, 2023 | 206.38 | 207.09 | 205.82 | 207.09 | 42,684 | +0.50(+0.24%) |
Aug 11, 2023 | 205.82 | 207.03 | 205.82 | 206.59 | 59,274 | +0.19(+0.09%) |
Aug 10, 2023 | 207.60 | 208.73 | 205.81 | 206.40 | 51,421 | -0.51(-0.24%) |
Aug 09, 2023 | 207.36 | 207.88 | 206.30 | 206.91 | 40,619 | -0.43(-0.21%) |
Aug 08, 2023 | 207.08 | 207.60 | 205.52 | 207.33 | 56,862 | -1.09(-0.52%) |
Aug 07, 2023 | 206.55 | 208.50 | 206.55 | 208.42 | 43,704 | +2.35(+1.14%) |
Aug 04, 2023 | 208.03 | 208.25 | 205.87 | 206.07 | 67,422 | -1.02(-0.49%) |
Aug 03, 2023 | 207.66 | 208.24 | 207.03 | 207.09 | 50,513 | -1.63(-0.78%) |
Aug 02, 2023 | 209.34 | 210.39 | 208.30 | 208.72 | 59,474 | -2.16(-1.03%) |