Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 194.00 | 204.75 | 194.00 | 196.00 | 311 | +0.00(+0.00%) |
Oct 30, 2023 | 189.00 | 196.87 | 189.00 | 196.00 | 410 | +0.01(+0.01%) |
Oct 27, 2023 | 194.92 | 196.00 | 185.02 | 195.99 | 100 | +2.99(+1.55%) |
Oct 26, 2023 | 183.50 | 195.44 | 183.50 | 193.00 | 424 | +6.26(+3.35%) |
Oct 25, 2023 | 180.00 | 186.75 | 180.00 | 186.74 | 1,079 | +3.85(+2.11%) |
Oct 24, 2023 | 184.90 | 186.00 | 180.00 | 182.89 | 262 | +1.89(+1.04%) |
Oct 23, 2023 | 180.00 | 188.37 | 176.00 | 181.00 | 392 | +0.50(+0.28%) |
Oct 20, 2023 | 178.00 | 182.50 | 175.90 | 180.50 | 203 | +0.50(+0.28%) |
Oct 19, 2023 | 184.59 | 184.59 | 172.03 | 180.00 | 522 | -4.01(-2.18%) |
Oct 18, 2023 | 184.00 | 184.01 | 182.31 | 184.01 | 85 | +4.81(+2.68%) |
Oct 17, 2023 | 188.57 | 188.57 | 179.01 | 179.20 | 287 | -0.31(-0.17%) |
Oct 16, 2023 | 180.00 | 185.03 | 179.51 | 179.51 | 204 | -0.50(-0.28%) |
Oct 13, 2023 | 183.90 | 183.90 | 180.01 | 180.01 | 100 | +0.00(+0.00%) |
Oct 12, 2023 | 182.07 | 182.07 | 180.01 | 180.01 | 74 | -4.14(-2.25%) |
Oct 11, 2023 | 185.00 | 185.49 | 181.37 | 184.15 | 479 | +2.15(+1.18%) |
Oct 10, 2023 | 186.50 | 188.34 | 182.00 | 182.00 | 320 | -4.52(-2.42%) |
Oct 09, 2023 | 184.58 | 188.00 | 180.00 | 186.52 | 545 | +2.03(+1.10%) |
Oct 06, 2023 | 183.50 | 186.00 | 183.50 | 184.50 | 150 | -4.35(-2.31%) |
Oct 05, 2023 | 189.70 | 189.70 | 185.28 | 188.85 | 318 | -2.15(-1.13%) |
Oct 04, 2023 | 195.00 | 195.00 | 180.00 | 191.00 | 716 | -0.41(-0.21%) |
Oct 03, 2023 | 201.56 | 202.69 | 191.41 | 191.41 | 142 | -10.26(-5.09%) |
Oct 02, 2023 | 210.00 | 210.53 | 197.70 | 201.67 | 725 | -4.33(-2.10%) |
Sep 29, 2023 | 200.13 | 208.50 | 199.61 | 206.00 | 576 | +6.00(+3.00%) |
Sep 28, 2023 | 205.00 | 205.00 | 200.00 | 200.00 | 109 | -0.05(-0.02%) |
Sep 27, 2023 | 204.97 | 208.83 | 200.05 | 200.05 | 334 | -2.45(-1.21%) |
Sep 26, 2023 | 203.00 | 203.00 | 199.00 | 202.50 | 293 | +0.00(+0.00%) |
Sep 25, 2023 | 208.00 | 203.00 | 201.00 | 202.50 | 300 | +2.50(+1.25%) |
Sep 22, 2023 | 199.00 | 200.00 | 199.00 | 200.00 | 508 | +1.00(+0.50%) |
Sep 21, 2023 | 187.01 | 203.00 | 187.01 | 199.00 | 379 | -2.50(-1.24%) |
Sep 20, 2023 | 205.00 | 209.00 | 198.00 | 201.50 | 382 | +3.05(+1.54%) |
Sep 19, 2023 | 202.00 | 202.00 | 190.04 | 198.45 | 209 | -3.55(-1.76%) |
Sep 18, 2023 | 190.95 | 202.31 | 190.95 | 202.00 | 1,181 | +10.50(+5.48%) |
Sep 15, 2023 | 191.00 | 192.00 | 191.00 | 191.50 | 366 | -1.99(-1.03%) |
Sep 14, 2023 | 203.52 | 203.52 | 187.05 | 193.49 | 1,878 | -6.46(-3.23%) |
Sep 13, 2023 | 203.50 | 205.00 | 199.95 | 199.95 | 634 | -1.85(-0.92%) |
Sep 12, 2023 | 204.00 | 207.46 | 201.00 | 201.80 | 403 | -1.70(-0.84%) |
Sep 11, 2023 | 198.12 | 205.23 | 192.51 | 203.50 | 2,048 | +8.50(+4.36%) |
Sep 08, 2023 | 194.00 | 197.60 | 190.00 | 195.00 | 2,051 | -3.94(-1.98%) |
Sep 07, 2023 | 210.00 | 212.00 | 190.52 | 198.94 | 1,363 | -15.06(-7.04%) |
Sep 06, 2023 | 207.49 | 219.00 | 207.49 | 214.00 | 288 | +0.90(+0.42%) |
Sep 05, 2023 | 210.00 | 219.00 | 210.00 | 213.10 | 663 | +3.10(+1.48%) |
Sep 01, 2023 | 217.98 | 220.00 | 210.00 | 210.00 | 743 | -4.00(-1.87%) |
Aug 31, 2023 | 217.50 | 218.13 | 210.00 | 214.00 | 1,084 | -1.30(-0.60%) |
Aug 30, 2023 | 211.00 | 215.95 | 210.00 | 215.30 | 1,415 | +11.30(+5.54%) |
Aug 29, 2023 | 199.46 | 212.84 | 199.46 | 204.00 | 2,793 | -3.50(-1.69%) |
Aug 28, 2023 | 218.03 | 222.50 | 206.50 | 207.50 | 1,620 | -9.61(-4.43%) |
Aug 25, 2023 | 213.00 | 221.40 | 211.50 | 217.11 | 844 | +1.71(+0.79%) |
Aug 24, 2023 | 218.52 | 219.21 | 213.00 | 215.40 | 464 | -2.20(-1.01%) |
Aug 23, 2023 | 223.27 | 223.98 | 217.01 | 217.60 | 1,201 | -5.40(-2.42%) |
Aug 22, 2023 | 211.31 | 224.47 | 208.74 | 223.00 | 2,674 | +10.00(+4.69%) |
Aug 21, 2023 | 209.74 | 213.52 | 209.74 | 213.00 | 983 | -1.40(-0.65%) |
Aug 18, 2023 | 213.10 | 219.49 | 208.00 | 214.40 | 523 | +1.75(+0.82%) |
Aug 17, 2023 | 220.02 | 223.37 | 211.46 | 212.65 | 560 | -4.85(-2.23%) |
Aug 16, 2023 | 221.98 | 225.49 | 217.50 | 217.50 | 743 | -2.50(-1.14%) |
Aug 15, 2023 | 229.47 | 229.47 | 214.21 | 220.00 | 403 | +1.88(+0.86%) |
Aug 14, 2023 | 215.89 | 225.70 | 214.14 | 218.12 | 309 | -5.08(-2.28%) |
Aug 11, 2023 | 223.00 | 225.00 | 217.10 | 223.20 | 172 | -1.80(-0.80%) |
Aug 10, 2023 | 226.00 | 230.00 | 220.10 | 225.00 | 990 | +0.30(+0.13%) |
Aug 09, 2023 | 238.01 | 238.04 | 224.70 | 224.70 | 1,806 | -15.30(-6.38%) |
Aug 08, 2023 | 247.34 | 247.34 | 237.02 | 240.00 | 720 | -3.00(-1.23%) |
Aug 07, 2023 | 233.66 | 243.00 | 230.00 | 243.00 | 1,420 | +23.00(+10.45%) |
Aug 04, 2023 | 240.00 | 240.00 | 214.82 | 220.00 | 3,149 | -10.37(-4.50%) |
Aug 03, 2023 | 241.13 | 243.60 | 230.37 | 230.37 | 381 | -12.03(-4.96%) |
Aug 02, 2023 | 244.51 | 246.99 | 238.75 | 242.40 | 1,180 | -0.10(-0.04%) |