Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 183.38 | 187.29 | 181.32 | 186.82 | 5,042,742 | +4.47(+2.45%) |
Oct 30, 2023 | 179.42 | 184.14 | 179.42 | 182.35 | 5,505,350 | +2.66(+1.48%) |
Oct 27, 2023 | 180.00 | 182.33 | 179.01 | 179.69 | 4,606,347 | +0.60(+0.34%) |
Oct 26, 2023 | 177.11 | 182.95 | 176.53 | 179.09 | 6,960,253 | +1.36(+0.77%) |
Oct 25, 2023 | 186.00 | 187.00 | 176.25 | 177.73 | 13,799,433 | -4.63(-2.54%) |
Oct 24, 2023 | 183.21 | 184.34 | 181.80 | 182.36 | 4,640,704 | +1.33(+0.73%) |
Oct 23, 2023 | 179.44 | 183.72 | 178.43 | 181.03 | 4,144,189 | +0.99(+0.55%) |
Oct 20, 2023 | 182.68 | 183.39 | 179.85 | 180.04 | 4,523,524 | -2.75(-1.50%) |
Oct 19, 2023 | 185.50 | 187.05 | 182.54 | 182.79 | 4,040,044 | -2.90(-1.56%) |
Oct 18, 2023 | 187.22 | 190.25 | 185.05 | 185.69 | 6,265,112 | +0.09(+0.05%) |
Oct 17, 2023 | 183.75 | 188.33 | 183.30 | 185.60 | 5,119,281 | +0.67(+0.36%) |
Oct 16, 2023 | 185.91 | 186.23 | 182.50 | 184.93 | 4,699,422 | +0.02(+0.01%) |
Oct 13, 2023 | 186.27 | 187.29 | 183.18 | 184.91 | 8,222,751 | -6.39(-3.34%) |
Oct 12, 2023 | 195.10 | 195.70 | 189.96 | 191.30 | 5,652,963 | -4.77(-2.43%) |
Oct 11, 2023 | 195.47 | 199.62 | 194.27 | 196.07 | 7,390,431 | +2.54(+1.31%) |
Oct 10, 2023 | 190.01 | 194.30 | 188.76 | 193.53 | 8,058,687 | +5.04(+2.67%) |
Oct 09, 2023 | 188.00 | 189.49 | 185.68 | 188.49 | 4,574,867 | +1.11(+0.59%) |
Oct 06, 2023 | 185.37 | 188.64 | 182.55 | 187.38 | 5,364,278 | +1.09(+0.59%) |
Oct 05, 2023 | 186.16 | 188.09 | 184.13 | 186.29 | 4,330,063 | -0.44(-0.24%) |
Oct 04, 2023 | 188.85 | 190.63 | 184.34 | 186.73 | 7,418,090 | -2.19(-1.16%) |
Oct 03, 2023 | 188.63 | 192.49 | 188.20 | 188.92 | 7,282,802 | +1.09(+0.58%) |
Oct 02, 2023 | 191.47 | 192.44 | 186.93 | 187.83 | 5,237,716 | -3.85(-2.01%) |
Sep 29, 2023 | 191.92 | 192.95 | 190.17 | 191.68 | 5,158,408 | +1.25(+0.66%) |
Sep 28, 2023 | 193.70 | 195.26 | 190.03 | 190.43 | 8,001,233 | -5.03(-2.57%) |
Sep 27, 2023 | 196.01 | 196.40 | 192.77 | 195.46 | 4,012,196 | -0.18(-0.09%) |
Sep 26, 2023 | 197.79 | 199.39 | 195.42 | 195.64 | 3,664,709 | -3.14(-1.58%) |
Sep 25, 2023 | 196.84 | 198.87 | 197.34 | 198.78 | 3,525,262 | +1.07(+0.54%) |
Sep 22, 2023 | 199.96 | 200.74 | 197.14 | 197.71 | 4,452,384 | -2.24(-1.12%) |
Sep 21, 2023 | 201.00 | 203.60 | 199.71 | 199.95 | 4,747,841 | -2.42(-1.20%) |
Sep 20, 2023 | 205.87 | 206.25 | 202.31 | 202.37 | 3,740,670 | -2.11(-1.03%) |
Sep 19, 2023 | 205.40 | 205.66 | 202.39 | 204.48 | 4,053,311 | -0.64(-0.31%) |
Sep 18, 2023 | 207.91 | 207.91 | 204.98 | 205.12 | 4,297,083 | -2.99(-1.44%) |
Sep 15, 2023 | 209.28 | 209.83 | 206.88 | 208.11 | 4,671,966 | -0.94(-0.45%) |
Sep 14, 2023 | 209.14 | 210.44 | 208.10 | 209.05 | 3,974,476 | +0.65(+0.31%) |
Sep 13, 2023 | 210.00 | 212.18 | 207.75 | 208.40 | 3,535,846 | -2.25(-1.07%) |
Sep 12, 2023 | 209.35 | 212.26 | 208.58 | 210.65 | 3,255,654 | -0.36(-0.17%) |
Sep 11, 2023 | 213.76 | 214.20 | 208.77 | 211.01 | 4,520,551 | -0.26(-0.12%) |
Sep 08, 2023 | 215.82 | 216.00 | 210.51 | 211.27 | 5,759,433 | -4.78(-2.21%) |
Sep 07, 2023 | 217.50 | 220.55 | 214.86 | 216.05 | 4,928,778 | -1.90(-0.87%) |
Sep 06, 2023 | 221.77 | 222.79 | 216.43 | 217.95 | 4,232,376 | -4.62(-2.08%) |
Sep 05, 2023 | 223.10 | 224.09 | 221.20 | 222.57 | 3,263,569 | -0.83(-0.37%) |
Sep 01, 2023 | 226.00 | 226.23 | 221.95 | 223.40 | 3,658,375 | -0.63(-0.28%) |
Aug 31, 2023 | 229.33 | 230.43 | 222.93 | 224.03 | 6,951,123 | -4.82(-2.11%) |
Aug 30, 2023 | 227.08 | 231.17 | 226.65 | 228.85 | 3,327,115 | +1.60(+0.70%) |
Aug 29, 2023 | 225.88 | 229.40 | 225.66 | 227.25 | 3,709,922 | +0.19(+0.08%) |
Aug 28, 2023 | 224.21 | 227.45 | 223.29 | 227.06 | 4,640,721 | +3.65(+1.63%) |
Aug 25, 2023 | 218.41 | 223.77 | 212.88 | 223.41 | 12,352,483 | +6.10(+2.81%) |
Aug 24, 2023 | 222.51 | 224.20 | 217.09 | 217.31 | 9,134,740 | -11.27(-4.93%) |
Aug 23, 2023 | 230.00 | 230.54 | 227.10 | 228.58 | 2,958,134 | -1.49(-0.65%) |
Aug 22, 2023 | 228.08 | 230.48 | 226.93 | 230.07 | 3,012,588 | +2.85(+1.25%) |
Aug 21, 2023 | 226.80 | 227.69 | 225.10 | 227.22 | 2,733,762 | +0.57(+0.25%) |
Aug 18, 2023 | 222.23 | 226.79 | 221.68 | 226.65 | 3,583,169 | +2.11(+0.94%) |
Aug 17, 2023 | 230.57 | 231.64 | 224.26 | 224.54 | 4,357,120 | -5.41(-2.35%) |
Aug 16, 2023 | 231.50 | 234.67 | 229.60 | 229.95 | 2,271,578 | -2.31(-0.99%) |
Aug 15, 2023 | 235.00 | 235.56 | 231.54 | 232.26 | 3,201,327 | -4.45(-1.88%) |
Aug 14, 2023 | 237.00 | 238.65 | 235.75 | 236.71 | 2,486,788 | +0.99(+0.42%) |
Aug 11, 2023 | 237.61 | 238.26 | 235.12 | 235.72 | 2,652,075 | -2.54(-1.07%) |
Aug 10, 2023 | 238.45 | 241.58 | 237.04 | 238.26 | 3,709,127 | +0.40(+0.17%) |
Aug 09, 2023 | 238.54 | 241.24 | 236.41 | 237.86 | 4,043,710 | -0.18(-0.08%) |
Aug 08, 2023 | 236.52 | 240.73 | 236.00 | 238.04 | 5,148,585 | -0.21(-0.09%) |
Aug 07, 2023 | 232.74 | 238.98 | 232.74 | 238.25 | 6,066,851 | +6.89(+2.98%) |
Aug 04, 2023 | 232.29 | 234.91 | 230.08 | 231.36 | 3,500,709 | +0.00(+0.00%) |
Aug 03, 2023 | 231.00 | 233.58 | 230.40 | 231.36 | 3,284,798 | -0.02(-0.01%) |
Aug 02, 2023 | 234.99 | 236.68 | 230.69 | 231.38 | 5,329,446 | -6.63(-2.79%) |