Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 186.63 | 189.22 | 185.94 | 188.72 | 3,212,511 | +2.82(+1.52%) |
Oct 30, 2023 | 183.00 | 186.55 | 182.00 | 185.89 | 2,709,589 | +4.06(+2.23%) |
Oct 27, 2023 | 183.06 | 183.64 | 180.08 | 181.83 | 2,394,820 | -1.10(-0.60%) |
Oct 26, 2023 | 185.13 | 186.68 | 182.70 | 182.93 | 2,883,611 | -1.35(-0.73%) |
Oct 25, 2023 | 183.74 | 185.44 | 182.86 | 184.28 | 2,429,710 | -0.15(-0.08%) |
Oct 24, 2023 | 186.33 | 187.33 | 183.23 | 184.43 | 2,128,355 | -1.03(-0.56%) |
Oct 23, 2023 | 187.46 | 188.62 | 185.01 | 185.46 | 2,358,779 | -2.09(-1.11%) |
Oct 20, 2023 | 187.24 | 188.78 | 185.76 | 187.54 | 2,819,943 | +0.04(+0.02%) |
Oct 19, 2023 | 190.55 | 190.83 | 186.87 | 187.50 | 2,989,940 | -2.95(-1.55%) |
Oct 18, 2023 | 193.32 | 193.32 | 190.39 | 190.46 | 2,737,729 | -4.62(-2.37%) |
Oct 17, 2023 | 194.41 | 195.78 | 193.91 | 195.07 | 1,725,640 | -0.10(-0.05%) |
Oct 16, 2023 | 194.34 | 196.16 | 193.19 | 195.17 | 2,173,685 | +2.46(+1.28%) |
Oct 13, 2023 | 193.96 | 194.88 | 191.75 | 192.71 | 2,255,617 | -1.13(-0.58%) |
Oct 12, 2023 | 200.15 | 200.34 | 193.71 | 193.84 | 2,527,103 | -6.29(-3.14%) |
Oct 11, 2023 | 200.63 | 200.96 | 197.82 | 200.13 | 2,213,214 | +0.53(+0.27%) |
Oct 10, 2023 | 198.14 | 200.65 | 197.16 | 199.60 | 2,244,572 | +1.98(+1.00%) |
Oct 09, 2023 | 194.55 | 197.85 | 193.41 | 197.62 | 1,675,663 | +1.18(+0.60%) |
Oct 06, 2023 | 194.94 | 198.91 | 194.49 | 196.44 | 2,286,495 | -0.26(-0.13%) |
Oct 05, 2023 | 195.76 | 196.94 | 194.47 | 196.70 | 2,268,855 | +0.21(+0.10%) |
Oct 04, 2023 | 197.22 | 198.02 | 195.39 | 196.49 | 2,610,070 | -0.56(-0.28%) |
Oct 03, 2023 | 201.71 | 201.83 | 195.63 | 197.05 | 3,588,211 | -5.49(-2.71%) |
Oct 02, 2023 | 204.16 | 205.25 | 201.67 | 202.55 | 2,300,865 | -2.07(-1.01%) |
Sep 29, 2023 | 205.55 | 207.12 | 204.08 | 204.62 | 2,343,814 | +0.06(+0.03%) |
Sep 28, 2023 | 203.62 | 207.12 | 203.10 | 204.56 | 2,416,554 | +0.81(+0.40%) |
Sep 27, 2023 | 205.84 | 207.00 | 203.07 | 203.75 | 2,905,470 | -1.56(-0.76%) |
Sep 26, 2023 | 207.63 | 208.42 | 204.93 | 205.30 | 2,826,294 | -3.90(-1.86%) |
Sep 25, 2023 | 207.10 | 209.56 | 208.41 | 209.20 | 4,034,218 | +1.98(+0.96%) |
Sep 22, 2023 | 206.29 | 207.95 | 205.98 | 207.22 | 2,986,493 | -0.12(-0.06%) |
Sep 21, 2023 | 209.70 | 210.36 | 206.92 | 207.34 | 3,006,262 | -4.23(-2.00%) |
Sep 20, 2023 | 214.94 | 215.84 | 211.05 | 211.57 | 2,529,250 | -2.55(-1.19%) |
Sep 19, 2023 | 213.07 | 214.60 | 210.89 | 214.12 | 3,504,704 | -0.22(-0.10%) |
Sep 18, 2023 | 216.67 | 218.36 | 213.84 | 214.34 | 3,501,583 | -2.26(-1.05%) |
Sep 15, 2023 | 224.82 | 224.82 | 216.20 | 216.61 | 9,333,412 | -10.68(-4.70%) |
Sep 14, 2023 | 226.53 | 227.65 | 224.95 | 227.29 | 2,663,093 | +2.02(+0.90%) |
Sep 13, 2023 | 225.95 | 227.36 | 224.60 | 225.27 | 2,813,020 | -1.59(-0.70%) |
Sep 12, 2023 | 228.17 | 230.22 | 226.81 | 226.86 | 2,227,180 | -1.45(-0.63%) |
Sep 11, 2023 | 229.08 | 229.99 | 227.79 | 228.31 | 1,683,998 | +0.61(+0.27%) |
Sep 08, 2023 | 229.12 | 229.63 | 227.10 | 227.70 | 2,200,463 | -2.28(-0.99%) |
Sep 07, 2023 | 226.58 | 230.73 | 226.58 | 229.99 | 2,617,278 | +3.94(+1.74%) |
Sep 06, 2023 | 226.67 | 227.60 | 225.23 | 226.05 | 2,157,257 | -0.81(-0.36%) |
Sep 05, 2023 | 229.92 | 230.01 | 226.37 | 226.85 | 2,609,725 | -2.05(-0.89%) |
Sep 01, 2023 | 228.69 | 230.34 | 228.38 | 228.90 | 2,602,414 | +2.00(+0.88%) |
Aug 31, 2023 | 227.27 | 228.23 | 226.76 | 226.90 | 3,487,362 | +0.17(+0.07%) |
Aug 30, 2023 | 223.97 | 227.27 | 223.65 | 226.74 | 2,884,389 | +3.84(+1.72%) |
Aug 29, 2023 | 219.28 | 223.17 | 219.21 | 222.90 | 1,829,036 | +3.63(+1.66%) |
Aug 28, 2023 | 220.51 | 222.08 | 217.96 | 219.26 | 1,753,401 | -0.34(-0.16%) |
Aug 25, 2023 | 220.34 | 222.65 | 218.30 | 219.61 | 1,833,549 | +0.10(+0.04%) |
Aug 24, 2023 | 223.27 | 225.39 | 219.50 | 219.51 | 2,025,982 | -4.15(-1.86%) |
Aug 23, 2023 | 222.45 | 223.97 | 221.35 | 223.66 | 2,428,367 | +1.43(+0.64%) |
Aug 22, 2023 | 218.61 | 223.76 | 217.80 | 222.24 | 4,148,664 | +8.02(+3.75%) |
Aug 21, 2023 | 215.23 | 217.20 | 212.89 | 214.21 | 2,847,412 | -1.73(-0.80%) |
Aug 18, 2023 | 214.09 | 216.54 | 213.23 | 215.95 | 2,286,153 | +1.18(+0.55%) |
Aug 17, 2023 | 219.77 | 220.40 | 214.34 | 214.76 | 1,819,401 | -3.94(-1.80%) |
Aug 16, 2023 | 221.30 | 223.34 | 218.66 | 218.70 | 1,425,756 | -1.66(-0.76%) |
Aug 15, 2023 | 220.06 | 223.24 | 219.79 | 220.37 | 2,111,838 | -2.02(-0.91%) |
Aug 14, 2023 | 220.89 | 222.96 | 220.18 | 222.38 | 2,973,300 | +2.16(+0.98%) |
Aug 11, 2023 | 217.59 | 221.71 | 217.16 | 220.22 | 2,393,471 | +2.79(+1.28%) |
Aug 10, 2023 | 218.03 | 219.78 | 215.81 | 217.43 | 1,844,140 | +1.20(+0.56%) |
Aug 09, 2023 | 217.16 | 217.73 | 215.11 | 216.23 | 2,093,806 | -1.25(-0.58%) |
Aug 08, 2023 | 216.59 | 217.95 | 214.05 | 217.48 | 2,185,994 | -2.35(-1.07%) |
Aug 07, 2023 | 220.72 | 221.55 | 219.16 | 219.84 | 1,932,561 | +0.18(+0.08%) |
Aug 04, 2023 | 220.52 | 222.70 | 218.97 | 219.66 | 2,589,826 | -3.54(-1.59%) |
Aug 03, 2023 | 225.32 | 225.61 | 223.03 | 223.20 | 2,474,549 | -2.73(-1.21%) |
Aug 02, 2023 | 226.19 | 228.35 | 225.72 | 225.93 | 2,334,284 | -2.81(-1.23%) |