Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 177.72 | 182.29 | 175.69 | 180.64 | 1,616,022 | +2.65(+1.49%) |
Oct 30, 2023 | 178.81 | 179.64 | 173.58 | 177.99 | 977,276 | +1.53(+0.87%) |
Oct 27, 2023 | 178.78 | 179.97 | 174.01 | 176.46 | 839,982 | +0.44(+0.25%) |
Oct 26, 2023 | 179.61 | 181.66 | 174.26 | 176.02 | 1,338,802 | -2.57(-1.44%) |
Oct 25, 2023 | 186.86 | 187.53 | 177.10 | 178.59 | 1,924,322 | -12.01(-6.30%) |
Oct 24, 2023 | 188.74 | 190.83 | 185.99 | 190.60 | 860,290 | +4.64(+2.50%) |
Oct 23, 2023 | 184.42 | 188.66 | 181.36 | 185.96 | 1,007,847 | -1.11(-0.59%) |
Oct 20, 2023 | 191.19 | 191.19 | 181.82 | 187.07 | 1,677,495 | -5.33(-2.77%) |
Oct 19, 2023 | 196.58 | 200.58 | 191.41 | 192.40 | 1,068,365 | -1.61(-0.83%) |
Oct 18, 2023 | 197.55 | 198.93 | 191.81 | 194.01 | 1,117,433 | -3.78(-1.91%) |
Oct 17, 2023 | 193.30 | 201.56 | 192.69 | 197.79 | 1,635,729 | +1.52(+0.77%) |
Oct 16, 2023 | 188.70 | 199.50 | 190.10 | 196.27 | 1,713,368 | +7.96(+4.23%) |
Oct 13, 2023 | 186.56 | 190.50 | 186.22 | 188.31 | 2,320,695 | +1.91(+1.02%) |
Oct 12, 2023 | 193.00 | 193.29 | 184.97 | 186.40 | 3,027,648 | -13.05(-6.54%) |
Oct 11, 2023 | 207.85 | 208.43 | 198.74 | 199.45 | 1,420,210 | -6.55(-3.18%) |
Oct 10, 2023 | 202.58 | 208.86 | 202.42 | 206.00 | 1,119,382 | +3.42(+1.69%) |
Oct 09, 2023 | 197.65 | 202.63 | 196.51 | 202.58 | 775,088 | +3.37(+1.69%) |
Oct 06, 2023 | 184.38 | 201.80 | 184.38 | 199.21 | 1,448,879 | +11.36(+6.05%) |
Oct 05, 2023 | 189.82 | 191.24 | 184.24 | 187.85 | 1,459,348 | -1.99(-1.05%) |
Oct 04, 2023 | 192.26 | 194.21 | 189.46 | 189.84 | 1,252,528 | -0.78(-0.41%) |
Oct 03, 2023 | 193.49 | 198.34 | 189.42 | 190.62 | 1,096,663 | -6.84(-3.46%) |
Oct 02, 2023 | 201.80 | 201.82 | 195.81 | 197.46 | 1,215,271 | -4.05(-2.01%) |
Sep 29, 2023 | 199.60 | 203.87 | 199.21 | 201.51 | 957,752 | +4.57(+2.32%) |
Sep 28, 2023 | 194.97 | 200.52 | 192.60 | 196.94 | 1,356,917 | -0.58(-0.29%) |
Sep 27, 2023 | 192.92 | 200.65 | 192.92 | 197.52 | 1,523,249 | +6.12(+3.20%) |
Sep 26, 2023 | 194.65 | 196.78 | 189.74 | 191.40 | 1,089,789 | -5.06(-2.58%) |
Sep 25, 2023 | 194.13 | 196.90 | 195.52 | 196.46 | 721,067 | +1.00(+0.51%) |
Sep 22, 2023 | 190.48 | 197.59 | 190.48 | 195.46 | 1,076,559 | +5.51(+2.90%) |
Sep 21, 2023 | 196.34 | 197.85 | 189.30 | 189.95 | 1,539,672 | -10.87(-5.41%) |
Sep 20, 2023 | 207.11 | 208.92 | 200.54 | 200.82 | 750,954 | -4.54(-2.21%) |
Sep 19, 2023 | 204.62 | 205.95 | 199.86 | 205.36 | 687,994 | +0.48(+0.23%) |
Sep 18, 2023 | 202.01 | 208.60 | 202.01 | 204.88 | 1,119,997 | +1.85(+0.91%) |
Sep 15, 2023 | 208.44 | 208.44 | 200.54 | 203.03 | 1,967,334 | -6.37(-3.04%) |
Sep 14, 2023 | 209.87 | 210.35 | 206.06 | 209.40 | 671,797 | +0.51(+0.24%) |
Sep 13, 2023 | 210.87 | 212.99 | 208.25 | 208.89 | 674,394 | -2.33(-1.10%) |
Sep 12, 2023 | 211.31 | 215.77 | 210.32 | 211.22 | 961,115 | -2.81(-1.31%) |
Sep 11, 2023 | 209.44 | 215.14 | 208.17 | 214.03 | 1,480,797 | +7.43(+3.60%) |
Sep 08, 2023 | 207.30 | 208.15 | 204.06 | 206.60 | 993,177 | -0.32(-0.15%) |
Sep 07, 2023 | 200.00 | 209.32 | 200.00 | 206.92 | 1,178,710 | +0.52(+0.25%) |
Sep 06, 2023 | 205.00 | 208.50 | 203.79 | 206.40 | 871,680 | +0.49(+0.24%) |
Sep 05, 2023 | 203.57 | 207.11 | 199.91 | 205.91 | 917,285 | +1.46(+0.71%) |
Sep 01, 2023 | 203.41 | 207.42 | 202.39 | 204.45 | 784,597 | +0.39(+0.19%) |
Aug 31, 2023 | 202.00 | 206.22 | 201.70 | 204.06 | 1,160,589 | +1.80(+0.89%) |
Aug 30, 2023 | 198.78 | 202.84 | 197.30 | 202.26 | 924,470 | +3.36(+1.69%) |
Aug 29, 2023 | 191.16 | 199.81 | 189.69 | 198.90 | 1,085,822 | +7.50(+3.92%) |
Aug 28, 2023 | 191.61 | 193.96 | 189.83 | 191.40 | 730,824 | +0.38(+0.20%) |
Aug 25, 2023 | 184.11 | 191.60 | 183.78 | 191.02 | 1,019,961 | +7.00(+3.80%) |
Aug 24, 2023 | 193.34 | 193.34 | 183.69 | 184.02 | 1,217,122 | -7.67(-4.00%) |
Aug 23, 2023 | 190.00 | 194.63 | 189.53 | 191.69 | 1,282,915 | +1.65(+0.87%) |
Aug 22, 2023 | 184.72 | 191.08 | 184.03 | 190.04 | 1,050,727 | +5.86(+3.18%) |
Aug 21, 2023 | 187.02 | 187.49 | 182.59 | 184.18 | 1,603,673 | -2.12(-1.14%) |
Aug 18, 2023 | 181.81 | 187.68 | 179.59 | 186.30 | 963,473 | +0.96(+0.52%) |
Aug 17, 2023 | 186.97 | 187.00 | 181.85 | 185.34 | 1,333,447 | -1.63(-0.87%) |
Aug 16, 2023 | 191.34 | 194.76 | 186.84 | 186.97 | 1,269,197 | -6.16(-3.19%) |
Aug 15, 2023 | 197.31 | 199.39 | 192.06 | 193.13 | 1,468,119 | -6.74(-3.37%) |
Aug 14, 2023 | 195.20 | 202.78 | 194.74 | 199.87 | 1,222,152 | +2.21(+1.12%) |
Aug 11, 2023 | 195.66 | 200.27 | 195.13 | 197.66 | 1,011,625 | +0.19(+0.10%) |
Aug 10, 2023 | 194.20 | 202.64 | 193.38 | 197.47 | 1,671,781 | +5.13(+2.67%) |
Aug 09, 2023 | 196.00 | 197.00 | 191.28 | 192.34 | 1,455,661 | -3.79(-1.93%) |
Aug 08, 2023 | 189.02 | 197.91 | 188.26 | 196.13 | 1,907,983 | +2.61(+1.35%) |
Aug 07, 2023 | 197.52 | 198.00 | 188.76 | 193.52 | 2,427,614 | -5.32(-2.68%) |
Aug 04, 2023 | 210.91 | 211.65 | 197.11 | 198.84 | 5,215,202 | +29.19(+17.21%) |
Aug 03, 2023 | 168.15 | 170.77 | 166.99 | 169.65 | 2,409,322 | -0.05(-0.03%) |
Aug 02, 2023 | 176.71 | 176.71 | 168.01 | 169.70 | 1,938,522 | -11.95(-6.58%) |