Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 213.52 | 214.14 | 211.31 | 213.10 | 3,351,967 | +0.91(+0.43%) |
Oct 30, 2023 | 208.76 | 212.85 | 208.76 | 212.18 | 2,475,238 | +5.11(+2.47%) |
Oct 27, 2023 | 209.86 | 210.73 | 205.99 | 207.07 | 1,894,482 | -4.51(-2.13%) |
Oct 26, 2023 | 215.33 | 215.99 | 210.86 | 211.58 | 2,540,173 | -2.54(-1.19%) |
Oct 25, 2023 | 213.46 | 216.95 | 209.76 | 214.12 | 2,948,682 | +4.18(+1.99%) |
Oct 24, 2023 | 206.00 | 210.24 | 206.00 | 209.94 | 2,513,412 | +4.88(+2.38%) |
Oct 23, 2023 | 205.28 | 206.34 | 204.18 | 205.06 | 1,376,009 | -1.46(-0.71%) |
Oct 20, 2023 | 207.91 | 209.92 | 205.81 | 206.51 | 1,381,770 | -2.54(-1.22%) |
Oct 19, 2023 | 213.60 | 214.33 | 208.45 | 209.06 | 1,831,837 | -4.58(-2.14%) |
Oct 18, 2023 | 214.72 | 217.15 | 213.18 | 213.63 | 1,684,559 | -0.96(-0.45%) |
Oct 17, 2023 | 212.99 | 215.37 | 212.62 | 214.60 | 1,128,574 | +2.09(+0.99%) |
Oct 16, 2023 | 210.50 | 213.93 | 210.49 | 212.50 | 1,295,588 | +3.06(+1.46%) |
Oct 13, 2023 | 208.23 | 211.23 | 208.23 | 209.44 | 1,612,598 | +1.59(+0.76%) |
Oct 12, 2023 | 209.49 | 210.34 | 206.93 | 207.85 | 1,461,101 | -0.83(-0.40%) |
Oct 11, 2023 | 208.05 | 208.91 | 206.73 | 208.69 | 1,772,174 | +0.51(+0.24%) |
Oct 10, 2023 | 209.36 | 209.82 | 206.56 | 208.18 | 1,537,153 | -0.81(-0.39%) |
Oct 09, 2023 | 208.19 | 209.16 | 207.43 | 209.00 | 1,242,396 | +0.93(+0.45%) |
Oct 06, 2023 | 208.96 | 209.72 | 207.56 | 208.06 | 1,477,298 | -1.20(-0.57%) |
Oct 05, 2023 | 207.35 | 210.00 | 205.84 | 209.26 | 1,631,498 | +3.07(+1.49%) |
Oct 04, 2023 | 203.53 | 206.38 | 202.70 | 206.20 | 1,801,089 | +2.74(+1.35%) |
Oct 03, 2023 | 204.73 | 204.82 | 202.72 | 203.46 | 1,494,097 | -1.48(-0.72%) |
Oct 02, 2023 | 205.52 | 205.89 | 204.04 | 204.94 | 1,490,308 | -1.77(-0.86%) |
Sep 29, 2023 | 210.50 | 210.53 | 205.46 | 206.70 | 1,728,569 | -4.06(-1.93%) |
Sep 28, 2023 | 211.02 | 211.75 | 210.36 | 210.76 | 1,066,266 | +0.64(+0.30%) |
Sep 27, 2023 | 210.66 | 211.19 | 208.02 | 210.13 | 1,562,568 | -0.34(-0.16%) |
Sep 26, 2023 | 210.27 | 211.73 | 209.52 | 210.47 | 1,370,935 | -0.26(-0.12%) |
Sep 25, 2023 | 210.24 | 210.92 | 210.25 | 210.72 | 1,036,728 | -0.84(-0.40%) |
Sep 22, 2023 | 210.84 | 213.05 | 210.84 | 211.57 | 1,241,787 | +0.59(+0.28%) |
Sep 21, 2023 | 212.00 | 213.33 | 210.83 | 210.98 | 1,475,675 | -1.26(-0.59%) |
Sep 20, 2023 | 213.47 | 214.56 | 212.06 | 212.24 | 2,143,446 | -0.51(-0.24%) |
Sep 19, 2023 | 213.23 | 213.59 | 211.00 | 212.75 | 1,950,428 | +0.16(+0.07%) |
Sep 18, 2023 | 210.69 | 212.86 | 209.49 | 212.59 | 1,576,434 | +1.90(+0.90%) |
Sep 15, 2023 | 209.85 | 210.93 | 208.95 | 210.69 | 3,873,534 | +0.22(+0.10%) |
Sep 14, 2023 | 208.75 | 210.87 | 207.81 | 210.48 | 1,896,747 | +2.95(+1.42%) |
Sep 13, 2023 | 207.26 | 207.65 | 205.78 | 207.53 | 1,656,197 | +1.56(+0.76%) |
Sep 12, 2023 | 204.51 | 207.43 | 203.96 | 205.97 | 1,598,859 | +1.92(+0.94%) |
Sep 11, 2023 | 203.21 | 205.08 | 202.73 | 204.05 | 1,271,348 | +1.66(+0.82%) |
Sep 08, 2023 | 201.74 | 204.19 | 201.71 | 202.38 | 1,799,220 | +0.64(+0.32%) |
Sep 07, 2023 | 200.40 | 203.52 | 200.29 | 201.74 | 1,681,260 | +2.06(+1.03%) |
Sep 06, 2023 | 197.20 | 200.25 | 196.45 | 199.69 | 1,755,924 | +1.86(+0.94%) |
Sep 05, 2023 | 200.22 | 200.86 | 197.50 | 197.83 | 1,807,319 | -3.19(-1.59%) |
Sep 01, 2023 | 200.30 | 202.07 | 199.96 | 201.02 | 1,261,699 | +2.39(+1.20%) |
Aug 31, 2023 | 200.28 | 200.34 | 197.94 | 198.63 | 1,783,093 | -0.88(-0.44%) |
Aug 30, 2023 | 199.68 | 200.83 | 198.70 | 199.51 | 1,407,705 | -0.17(-0.08%) |
Aug 29, 2023 | 199.25 | 199.75 | 197.09 | 199.68 | 1,151,427 | +1.15(+0.58%) |
Aug 28, 2023 | 199.63 | 200.42 | 197.70 | 198.53 | 1,160,782 | -0.85(-0.43%) |
Aug 25, 2023 | 199.33 | 200.92 | 198.20 | 199.38 | 1,242,260 | +0.45(+0.23%) |
Aug 24, 2023 | 198.46 | 201.10 | 198.28 | 198.92 | 932,744 | -0.11(-0.05%) |
Aug 23, 2023 | 197.35 | 199.09 | 197.35 | 199.03 | 1,406,686 | +2.16(+1.10%) |
Aug 22, 2023 | 196.97 | 198.19 | 196.27 | 196.88 | 1,268,773 | -0.94(-0.48%) |
Aug 21, 2023 | 198.00 | 198.71 | 195.89 | 197.82 | 1,987,395 | +0.15(+0.08%) |
Aug 18, 2023 | 197.18 | 198.69 | 196.71 | 197.67 | 1,318,511 | -0.14(-0.07%) |
Aug 17, 2023 | 200.73 | 201.46 | 197.27 | 197.81 | 1,568,323 | -1.97(-0.98%) |
Aug 16, 2023 | 197.06 | 200.62 | 196.99 | 199.77 | 1,460,480 | +2.63(+1.33%) |
Aug 15, 2023 | 197.94 | 198.68 | 196.48 | 197.14 | 1,336,531 | -2.27(-1.14%) |
Aug 14, 2023 | 200.25 | 200.30 | 198.29 | 199.42 | 1,912,515 | -0.10(-0.05%) |
Aug 11, 2023 | 198.85 | 200.56 | 198.43 | 199.52 | 1,343,191 | +0.16(+0.08%) |
Aug 10, 2023 | 200.89 | 202.94 | 198.77 | 199.36 | 1,736,511 | +0.60(+0.30%) |
Aug 09, 2023 | 198.44 | 200.68 | 197.90 | 198.76 | 1,673,555 | -0.08(-0.04%) |
Aug 08, 2023 | 199.44 | 199.91 | 197.89 | 198.84 | 1,589,189 | -1.92(-0.96%) |
Aug 07, 2023 | 200.01 | 202.78 | 199.62 | 200.75 | 1,332,837 | +2.08(+1.04%) |
Aug 04, 2023 | 200.25 | 201.84 | 198.47 | 198.68 | 1,505,937 | -1.96(-0.98%) |
Aug 03, 2023 | 202.93 | 203.05 | 200.40 | 200.63 | 1,502,758 | -2.62(-1.29%) |
Aug 02, 2023 | 200.76 | 204.99 | 200.68 | 203.25 | 1,581,748 | +2.30(+1.15%) |