Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 189.27 | 191.18 | 188.97 | 190.24 | 398,812 | +0.87(+0.46%) |
Oct 30, 2023 | 190.88 | 191.54 | 187.97 | 189.36 | 428,773 | -0.39(-0.20%) |
Oct 27, 2023 | 191.20 | 193.46 | 189.41 | 189.75 | 821,958 | -2.28(-1.19%) |
Oct 26, 2023 | 189.90 | 197.47 | 189.68 | 192.03 | 1,113,286 | +6.17(+3.32%) |
Oct 25, 2023 | 190.66 | 190.87 | 183.72 | 185.85 | 1,224,028 | -5.71(-2.98%) |
Oct 24, 2023 | 193.42 | 193.83 | 190.09 | 191.56 | 658,680 | -0.09(-0.05%) |
Oct 23, 2023 | 191.48 | 193.79 | 190.28 | 191.65 | 581,908 | +0.10(+0.05%) |
Oct 20, 2023 | 194.37 | 195.50 | 191.49 | 191.55 | 607,974 | -2.85(-1.47%) |
Oct 19, 2023 | 195.77 | 199.27 | 193.93 | 194.40 | 647,584 | -1.32(-0.68%) |
Oct 18, 2023 | 199.88 | 201.40 | 195.57 | 195.72 | 619,563 | -6.22(-3.08%) |
Oct 17, 2023 | 200.01 | 203.37 | 199.93 | 201.95 | 545,352 | +0.54(+0.27%) |
Oct 16, 2023 | 200.65 | 202.05 | 198.98 | 201.41 | 535,822 | +2.00(+1.00%) |
Oct 13, 2023 | 204.79 | 205.11 | 199.27 | 199.41 | 568,791 | -4.95(-2.42%) |
Oct 12, 2023 | 207.49 | 207.49 | 202.13 | 204.36 | 581,272 | -2.75(-1.33%) |
Oct 11, 2023 | 206.84 | 208.77 | 206.36 | 207.11 | 308,289 | +0.73(+0.36%) |
Oct 10, 2023 | 206.99 | 207.76 | 205.51 | 206.38 | 438,526 | +0.14(+0.07%) |
Oct 09, 2023 | 203.37 | 206.27 | 202.69 | 206.24 | 314,046 | +2.15(+1.05%) |
Oct 06, 2023 | 202.78 | 204.99 | 201.51 | 204.09 | 480,441 | +0.83(+0.41%) |
Oct 05, 2023 | 206.46 | 207.11 | 202.94 | 203.26 | 462,313 | -3.27(-1.58%) |
Oct 04, 2023 | 205.02 | 206.92 | 203.21 | 206.53 | 340,253 | +1.49(+0.72%) |
Oct 03, 2023 | 204.31 | 205.53 | 203.78 | 205.04 | 293,132 | +0.16(+0.08%) |
Oct 02, 2023 | 205.71 | 206.75 | 204.04 | 204.88 | 302,781 | -1.23(-0.60%) |
Sep 29, 2023 | 208.60 | 208.60 | 205.05 | 206.11 | 395,875 | -1.03(-0.50%) |
Sep 28, 2023 | 205.93 | 209.42 | 205.57 | 207.14 | 417,658 | +1.61(+0.78%) |
Sep 27, 2023 | 203.38 | 206.95 | 202.16 | 205.54 | 433,758 | +3.60(+1.78%) |
Sep 26, 2023 | 204.67 | 205.09 | 201.61 | 201.94 | 501,677 | -3.89(-1.89%) |
Sep 25, 2023 | 204.72 | 206.37 | 205.60 | 205.84 | 303,703 | +0.60(+0.29%) |
Sep 22, 2023 | 204.50 | 206.17 | 203.41 | 205.23 | 393,012 | +0.34(+0.16%) |
Sep 21, 2023 | 207.10 | 207.77 | 204.74 | 204.90 | 483,646 | -3.12(-1.50%) |
Sep 20, 2023 | 210.34 | 211.97 | 207.74 | 208.02 | 531,529 | -0.96(-0.46%) |
Sep 19, 2023 | 210.25 | 211.68 | 208.07 | 208.98 | 496,410 | -1.44(-0.68%) |
Sep 18, 2023 | 212.41 | 213.75 | 210.25 | 210.41 | 440,731 | -1.86(-0.88%) |
Sep 15, 2023 | 213.56 | 214.56 | 211.70 | 212.28 | 536,996 | -2.04(-0.95%) |
Sep 14, 2023 | 214.97 | 215.54 | 213.71 | 214.32 | 288,302 | +1.07(+0.50%) |
Sep 13, 2023 | 212.07 | 213.60 | 211.77 | 213.25 | 507,237 | +1.31(+0.62%) |
Sep 12, 2023 | 211.71 | 213.85 | 211.07 | 211.94 | 529,752 | -1.09(-0.51%) |
Sep 11, 2023 | 214.93 | 215.68 | 212.02 | 213.03 | 438,103 | -1.08(-0.50%) |
Sep 08, 2023 | 216.57 | 217.25 | 213.58 | 214.11 | 288,785 | -2.39(-1.10%) |
Sep 07, 2023 | 220.50 | 220.50 | 215.21 | 216.50 | 443,545 | -4.30(-1.95%) |
Sep 06, 2023 | 219.62 | 223.46 | 218.37 | 220.80 | 356,087 | +0.06(+0.03%) |
Sep 05, 2023 | 226.19 | 226.19 | 220.22 | 220.74 | 680,399 | -5.45(-2.41%) |
Sep 01, 2023 | 225.77 | 226.32 | 224.53 | 226.19 | 426,974 | +1.86(+0.83%) |
Aug 31, 2023 | 227.01 | 227.20 | 224.10 | 224.32 | 714,253 | -2.31(-1.02%) |
Aug 30, 2023 | 224.53 | 227.24 | 224.14 | 226.63 | 527,343 | +0.99(+0.44%) |
Aug 29, 2023 | 224.65 | 225.80 | 224.04 | 225.64 | 313,830 | +0.78(+0.35%) |
Aug 28, 2023 | 224.69 | 226.04 | 224.02 | 224.86 | 330,245 | +0.79(+0.35%) |
Aug 25, 2023 | 222.12 | 225.58 | 221.26 | 224.07 | 378,560 | +3.42(+1.55%) |
Aug 24, 2023 | 221.63 | 223.57 | 220.33 | 220.65 | 357,524 | -0.98(-0.44%) |
Aug 23, 2023 | 220.80 | 221.81 | 219.29 | 221.63 | 432,394 | +2.04(+0.93%) |
Aug 22, 2023 | 220.00 | 220.89 | 218.05 | 219.59 | 377,311 | +0.40(+0.18%) |
Aug 21, 2023 | 217.30 | 219.41 | 216.81 | 219.19 | 492,700 | +1.78(+0.82%) |
Aug 18, 2023 | 215.74 | 218.25 | 215.74 | 217.41 | 1,533,938 | +0.51(+0.24%) |
Aug 17, 2023 | 218.05 | 220.31 | 216.89 | 216.89 | 473,193 | -0.51(-0.24%) |
Aug 16, 2023 | 218.14 | 219.65 | 216.90 | 217.41 | 485,536 | -1.16(-0.53%) |
Aug 15, 2023 | 219.47 | 220.00 | 217.70 | 218.57 | 375,553 | -2.13(-0.97%) |
Aug 14, 2023 | 221.16 | 221.41 | 219.14 | 220.70 | 512,153 | -0.66(-0.30%) |
Aug 11, 2023 | 218.97 | 222.69 | 217.93 | 221.36 | 449,993 | +1.91(+0.87%) |
Aug 10, 2023 | 220.70 | 222.25 | 218.68 | 219.45 | 473,607 | -1.34(-0.61%) |
Aug 09, 2023 | 221.06 | 221.84 | 219.84 | 220.79 | 406,563 | -1.06(-0.48%) |
Aug 08, 2023 | 220.38 | 222.87 | 218.43 | 221.85 | 389,931 | +0.06(+0.03%) |
Aug 07, 2023 | 219.26 | 222.16 | 218.93 | 221.79 | 411,706 | +2.92(+1.34%) |
Aug 04, 2023 | 221.38 | 223.54 | 218.51 | 218.87 | 571,087 | -1.16(-0.53%) |
Aug 03, 2023 | 216.88 | 221.01 | 216.00 | 220.03 | 513,943 | +2.63(+1.21%) |
Aug 02, 2023 | 219.02 | 220.04 | 217.13 | 217.40 | 457,993 | -2.43(-1.10%) |