Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 179.90 | 185.34 | 177.97 | 183.86 | 466,321 | +5.33(+2.99%) |
Oct 30, 2023 | 179.88 | 181.87 | 176.78 | 178.53 | 320,231 | +0.00(+0.00%) |
Oct 27, 2023 | 182.03 | 182.03 | 177.81 | 178.53 | 207,357 | -1.55(-0.86%) |
Oct 26, 2023 | 183.56 | 185.08 | 179.97 | 180.08 | 220,743 | -4.40(-2.38%) |
Oct 25, 2023 | 186.23 | 187.06 | 182.87 | 184.48 | 185,890 | -4.18(-2.22%) |
Oct 24, 2023 | 186.59 | 189.45 | 185.54 | 188.66 | 275,705 | +1.88(+1.01%) |
Oct 23, 2023 | 185.82 | 188.35 | 185.17 | 186.78 | 265,479 | +0.12(+0.06%) |
Oct 20, 2023 | 185.43 | 188.80 | 185.02 | 186.66 | 230,626 | +1.53(+0.83%) |
Oct 19, 2023 | 190.50 | 191.19 | 184.96 | 185.12 | 289,757 | -5.77(-3.02%) |
Oct 18, 2023 | 193.71 | 193.71 | 190.38 | 190.90 | 209,344 | -2.24(-1.16%) |
Oct 17, 2023 | 187.29 | 194.84 | 186.27 | 193.14 | 350,402 | +2.89(+1.52%) |
Oct 16, 2023 | 190.68 | 191.91 | 187.93 | 190.25 | 333,349 | +1.58(+0.84%) |
Oct 13, 2023 | 186.00 | 188.98 | 186.00 | 188.67 | 310,912 | +2.22(+1.19%) |
Oct 12, 2023 | 191.32 | 191.32 | 186.05 | 186.45 | 285,825 | -4.86(-2.54%) |
Oct 11, 2023 | 197.60 | 197.60 | 189.92 | 191.31 | 188,420 | -6.98(-3.52%) |
Oct 10, 2023 | 193.85 | 198.47 | 192.37 | 198.28 | 271,037 | +4.27(+2.20%) |
Oct 09, 2023 | 194.31 | 195.58 | 192.81 | 194.01 | 158,156 | -1.74(-0.89%) |
Oct 06, 2023 | 194.13 | 197.71 | 193.88 | 195.75 | 269,716 | +0.36(+0.18%) |
Oct 05, 2023 | 194.69 | 196.46 | 193.72 | 195.40 | 253,712 | +0.85(+0.43%) |
Oct 04, 2023 | 193.06 | 194.94 | 190.93 | 194.55 | 301,099 | +1.92(+1.00%) |
Oct 03, 2023 | 194.56 | 194.92 | 191.87 | 192.63 | 283,813 | -2.33(-1.19%) |
Oct 02, 2023 | 194.25 | 195.24 | 192.63 | 194.96 | 213,437 | -0.51(-0.26%) |
Sep 29, 2023 | 198.92 | 198.92 | 195.05 | 195.47 | 223,497 | -1.90(-0.96%) |
Sep 28, 2023 | 196.48 | 199.17 | 194.09 | 197.37 | 259,072 | +1.80(+0.92%) |
Sep 27, 2023 | 199.53 | 199.53 | 193.20 | 195.56 | 277,385 | -3.46(-1.74%) |
Sep 26, 2023 | 202.71 | 203.12 | 198.48 | 199.03 | 381,500 | -3.43(-1.70%) |
Sep 25, 2023 | 200.04 | 203.06 | 201.88 | 202.46 | 295,747 | -0.58(-0.28%) |
Sep 22, 2023 | 202.32 | 203.75 | 200.33 | 203.04 | 397,132 | +0.56(+0.28%) |
Sep 21, 2023 | 206.69 | 206.78 | 202.42 | 202.48 | 176,777 | -5.25(-2.53%) |
Sep 20, 2023 | 210.26 | 210.67 | 207.29 | 207.74 | 209,111 | -1.12(-0.54%) |
Sep 19, 2023 | 210.22 | 210.50 | 207.78 | 208.86 | 313,472 | -1.39(-0.66%) |
Sep 18, 2023 | 211.88 | 212.21 | 210.06 | 210.25 | 279,917 | -2.17(-1.02%) |
Sep 15, 2023 | 213.79 | 215.35 | 212.27 | 212.42 | 691,384 | -1.16(-0.54%) |
Sep 14, 2023 | 213.46 | 215.47 | 212.45 | 213.59 | 515,761 | +1.61(+0.76%) |
Sep 13, 2023 | 208.76 | 213.67 | 208.38 | 211.97 | 375,235 | +2.81(+1.34%) |
Sep 12, 2023 | 209.84 | 210.52 | 208.48 | 209.16 | 224,018 | -1.27(-0.60%) |
Sep 11, 2023 | 206.66 | 212.17 | 206.66 | 210.44 | 390,019 | +4.96(+2.41%) |
Sep 08, 2023 | 204.61 | 206.79 | 203.23 | 205.48 | 214,571 | +0.16(+0.08%) |
Sep 07, 2023 | 208.79 | 208.79 | 204.25 | 205.32 | 244,475 | -3.36(-1.61%) |
Sep 06, 2023 | 207.14 | 208.95 | 204.49 | 208.68 | 292,695 | +1.67(+0.81%) |
Sep 05, 2023 | 210.91 | 210.91 | 207.00 | 207.01 | 282,878 | -5.18(-2.44%) |
Sep 01, 2023 | 213.49 | 214.47 | 211.36 | 212.18 | 286,124 | +0.81(+0.38%) |
Aug 31, 2023 | 217.33 | 218.22 | 210.44 | 211.38 | 541,464 | -5.94(-2.73%) |
Aug 30, 2023 | 216.59 | 218.30 | 215.69 | 217.32 | 429,834 | +1.03(+0.48%) |
Aug 29, 2023 | 214.49 | 216.46 | 213.12 | 216.29 | 368,764 | +2.13(+0.99%) |
Aug 28, 2023 | 216.72 | 217.94 | 213.64 | 214.16 | 216,625 | -0.60(-0.28%) |
Aug 25, 2023 | 213.89 | 216.35 | 213.46 | 214.76 | 155,636 | +1.15(+0.54%) |
Aug 24, 2023 | 215.29 | 217.52 | 213.13 | 213.60 | 179,125 | -2.55(-1.18%) |
Aug 23, 2023 | 216.81 | 218.12 | 215.86 | 216.16 | 184,444 | +0.33(+0.15%) |
Aug 22, 2023 | 216.46 | 217.25 | 213.79 | 215.83 | 181,439 | -1.16(-0.54%) |
Aug 21, 2023 | 216.56 | 218.82 | 214.58 | 216.99 | 194,798 | +0.78(+0.36%) |
Aug 18, 2023 | 218.47 | 220.89 | 215.70 | 216.22 | 251,905 | -3.61(-1.64%) |
Aug 17, 2023 | 222.27 | 222.27 | 219.63 | 219.82 | 187,883 | -1.15(-0.52%) |
Aug 16, 2023 | 222.50 | 223.85 | 220.96 | 220.98 | 173,809 | -1.94(-0.87%) |
Aug 15, 2023 | 225.41 | 227.10 | 222.79 | 222.91 | 173,589 | -3.40(-1.50%) |
Aug 14, 2023 | 225.17 | 228.60 | 225.17 | 226.31 | 277,613 | +0.88(+0.39%) |
Aug 11, 2023 | 225.20 | 226.18 | 223.91 | 225.44 | 238,975 | -0.62(-0.28%) |
Aug 10, 2023 | 227.98 | 229.89 | 225.53 | 226.06 | 202,325 | -1.01(-0.45%) |
Aug 09, 2023 | 228.43 | 230.43 | 226.90 | 227.07 | 237,297 | -0.86(-0.38%) |
Aug 08, 2023 | 236.12 | 235.74 | 225.42 | 227.94 | 597,703 | -10.34(-4.34%) |
Aug 07, 2023 | 236.07 | 238.96 | 235.14 | 238.28 | 190,587 | +2.27(+0.96%) |
Aug 04, 2023 | 236.89 | 240.57 | 234.42 | 236.00 | 224,731 | -1.58(-0.66%) |
Aug 03, 2023 | 243.07 | 243.27 | 235.60 | 237.58 | 610,542 | -9.07(-3.68%) |
Aug 02, 2023 | 245.26 | 247.58 | 241.96 | 246.65 | 431,510 | -0.66(-0.27%) |