Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 212.79 | 213.40 | 210.58 | 212.36 | 3,363,596 | +0.91(+0.43%) |
Oct 30, 2023 | 208.04 | 212.11 | 208.04 | 211.45 | 2,483,825 | +5.10(+2.47%) |
Oct 27, 2023 | 209.13 | 210.00 | 205.28 | 206.35 | 1,901,054 | -4.49(-2.13%) |
Oct 26, 2023 | 214.59 | 215.25 | 210.13 | 210.85 | 2,548,986 | -2.53(-1.19%) |
Oct 25, 2023 | 212.73 | 216.20 | 209.04 | 213.38 | 2,958,912 | +4.16(+1.99%) |
Oct 24, 2023 | 205.29 | 209.51 | 205.29 | 209.21 | 2,522,132 | +4.87(+2.38%) |
Oct 23, 2023 | 204.57 | 205.62 | 203.47 | 204.35 | 1,380,782 | -1.45(-0.71%) |
Oct 20, 2023 | 207.19 | 209.19 | 205.10 | 205.80 | 1,386,564 | -2.53(-1.22%) |
Oct 19, 2023 | 212.87 | 213.59 | 207.73 | 208.33 | 1,838,192 | -4.56(-2.14%) |
Oct 18, 2023 | 213.97 | 216.40 | 212.44 | 212.90 | 1,690,403 | -0.96(-0.45%) |
Oct 17, 2023 | 212.25 | 214.63 | 211.89 | 213.85 | 1,132,489 | +2.09(+0.99%) |
Oct 16, 2023 | 209.77 | 213.19 | 209.76 | 211.77 | 1,300,083 | +3.05(+1.46%) |
Oct 13, 2023 | 207.51 | 210.50 | 207.51 | 208.72 | 1,618,193 | +1.58(+0.76%) |
Oct 12, 2023 | 208.77 | 209.61 | 206.22 | 207.14 | 1,466,170 | -0.83(-0.40%) |
Oct 11, 2023 | 207.33 | 208.19 | 206.02 | 207.97 | 1,778,322 | +0.51(+0.24%) |
Oct 10, 2023 | 208.64 | 209.09 | 205.85 | 207.46 | 1,542,486 | -0.81(-0.39%) |
Oct 09, 2023 | 207.47 | 208.43 | 206.71 | 208.27 | 1,246,707 | +0.93(+0.45%) |
Oct 06, 2023 | 208.23 | 209.00 | 206.84 | 207.34 | 1,482,424 | -1.20(-0.57%) |
Oct 05, 2023 | 206.63 | 209.27 | 205.13 | 208.54 | 1,637,159 | +3.06(+1.49%) |
Oct 04, 2023 | 202.82 | 205.66 | 202.00 | 205.48 | 1,807,337 | +2.73(+1.35%) |
Oct 03, 2023 | 204.02 | 204.11 | 202.02 | 202.75 | 1,499,281 | -1.47(-0.72%) |
Oct 02, 2023 | 204.81 | 205.18 | 203.34 | 204.23 | 1,495,478 | -1.76(-0.85%) |
Sep 29, 2023 | 209.77 | 209.81 | 204.75 | 205.99 | 1,734,566 | -4.05(-1.93%) |
Sep 28, 2023 | 210.29 | 211.01 | 209.63 | 210.03 | 1,069,965 | +0.63(+0.30%) |
Sep 27, 2023 | 209.94 | 210.46 | 207.30 | 209.40 | 1,567,989 | -0.34(-0.16%) |
Sep 26, 2023 | 209.54 | 211.00 | 208.80 | 209.74 | 1,375,691 | -0.26(-0.12%) |
Sep 25, 2023 | 209.51 | 210.19 | 209.52 | 210.00 | 1,040,325 | -0.84(-0.40%) |
Sep 22, 2023 | 210.11 | 212.31 | 210.11 | 210.84 | 1,246,095 | +0.58(+0.28%) |
Sep 21, 2023 | 211.27 | 212.60 | 210.10 | 210.25 | 1,480,794 | -1.26(-0.59%) |
Sep 20, 2023 | 212.74 | 213.82 | 211.33 | 211.51 | 2,150,883 | -0.51(-0.24%) |
Sep 19, 2023 | 212.49 | 212.85 | 210.27 | 212.01 | 1,957,194 | +0.16(+0.07%) |
Sep 18, 2023 | 209.97 | 212.12 | 208.76 | 211.86 | 1,581,903 | +1.89(+0.90%) |
Sep 15, 2023 | 209.12 | 210.20 | 208.22 | 209.97 | 3,886,972 | +0.22(+0.10%) |
Sep 14, 2023 | 208.03 | 210.14 | 207.10 | 209.75 | 1,903,327 | +2.94(+1.42%) |
Sep 13, 2023 | 206.54 | 206.93 | 205.06 | 206.81 | 1,661,943 | +1.56(+0.76%) |
Sep 12, 2023 | 203.80 | 206.71 | 203.25 | 205.25 | 1,604,406 | +1.91(+0.94%) |
Sep 11, 2023 | 202.50 | 204.38 | 202.03 | 203.34 | 1,275,758 | +1.66(+0.82%) |
Sep 08, 2023 | 201.04 | 203.49 | 201.01 | 201.69 | 1,805,462 | +0.64(+0.32%) |
Sep 07, 2023 | 199.71 | 202.82 | 199.60 | 201.04 | 1,687,093 | +2.05(+1.03%) |
Sep 06, 2023 | 196.52 | 199.56 | 195.77 | 199.00 | 1,762,016 | +1.85(+0.94%) |
Sep 05, 2023 | 199.53 | 200.17 | 196.82 | 197.14 | 1,813,589 | -3.18(-1.59%) |
Sep 01, 2023 | 199.61 | 201.37 | 199.27 | 200.32 | 1,266,076 | +2.38(+1.20%) |
Aug 31, 2023 | 199.59 | 199.65 | 197.26 | 197.94 | 1,789,279 | -0.88(-0.44%) |
Aug 30, 2023 | 198.99 | 200.14 | 198.01 | 198.82 | 1,412,589 | -0.17(-0.08%) |
Aug 29, 2023 | 198.56 | 199.05 | 196.41 | 198.99 | 1,155,421 | +1.14(+0.58%) |
Aug 28, 2023 | 198.94 | 199.72 | 197.01 | 197.84 | 1,164,809 | -0.85(-0.43%) |
Aug 25, 2023 | 198.64 | 200.23 | 197.52 | 198.69 | 1,246,570 | +0.45(+0.23%) |
Aug 24, 2023 | 197.77 | 200.41 | 197.59 | 198.24 | 935,980 | -0.11(-0.05%) |
Aug 23, 2023 | 196.67 | 198.40 | 196.67 | 198.34 | 1,411,566 | +2.15(+1.10%) |
Aug 22, 2023 | 196.28 | 197.51 | 195.59 | 196.20 | 1,273,175 | -0.94(-0.48%) |
Aug 21, 2023 | 197.32 | 198.02 | 195.21 | 197.13 | 1,994,290 | +0.15(+0.08%) |
Aug 18, 2023 | 196.50 | 198.00 | 196.03 | 196.99 | 1,323,086 | -0.14(-0.07%) |
Aug 17, 2023 | 200.04 | 200.76 | 196.59 | 197.12 | 1,573,764 | -1.96(-0.99%) |
Aug 16, 2023 | 196.37 | 199.93 | 196.31 | 199.08 | 1,465,547 | +2.62(+1.33%) |
Aug 15, 2023 | 197.25 | 197.99 | 195.80 | 196.46 | 1,341,168 | -2.27(-1.14%) |
Aug 14, 2023 | 199.56 | 199.61 | 197.61 | 198.73 | 1,919,150 | -0.10(-0.05%) |
Aug 11, 2023 | 198.17 | 199.86 | 197.74 | 198.83 | 1,347,851 | +0.16(+0.08%) |
Aug 10, 2023 | 200.20 | 202.24 | 198.08 | 198.67 | 1,742,536 | +0.60(+0.30%) |
Aug 09, 2023 | 197.75 | 199.99 | 197.21 | 198.07 | 1,679,361 | -0.08(-0.04%) |
Aug 08, 2023 | 198.75 | 199.22 | 197.20 | 198.15 | 1,594,703 | -1.91(-0.96%) |
Aug 07, 2023 | 199.32 | 202.08 | 198.93 | 200.06 | 1,337,461 | +2.07(+1.05%) |
Aug 04, 2023 | 199.56 | 201.14 | 197.78 | 197.99 | 1,511,161 | -1.95(-0.98%) |
Aug 03, 2023 | 202.23 | 202.35 | 199.71 | 199.94 | 1,507,972 | -2.61(-1.29%) |
Aug 02, 2023 | 200.07 | 204.28 | 199.99 | 202.55 | 1,587,236 | +2.30(+1.15%) |