Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 196.12 | 202.80 | 194.07 | 200.84 | 117,972,792 | +3.48(+1.76%) |
Oct 30, 2023 | 209.28 | 211.35 | 191.25 | 197.36 | 136,239,392 | -9.94(-4.79%) |
Oct 27, 2023 | 210.60 | 214.64 | 203.39 | 207.30 | 94,942,752 | +1.54(+0.75%) |
Oct 26, 2023 | 211.32 | 214.80 | 204.88 | 205.76 | 114,961,880 | -6.66(-3.14%) |
Oct 25, 2023 | 215.88 | 220.10 | 212.20 | 212.42 | 106,684,568 | -4.10(-1.89%) |
Oct 24, 2023 | 216.50 | 222.05 | 214.11 | 216.52 | 118,156,544 | +4.44(+2.09%) |
Oct 23, 2023 | 210.00 | 216.98 | 202.51 | 212.08 | 150,471,696 | +0.09(+0.04%) |
Oct 20, 2023 | 217.01 | 218.86 | 210.42 | 211.99 | 138,128,464 | -8.12(-3.69%) |
Oct 19, 2023 | 225.95 | 230.61 | 216.78 | 220.11 | 171,165,424 | -22.57(-9.30%) |
Oct 18, 2023 | 252.70 | 254.63 | 242.08 | 242.68 | 124,051,016 | -12.17(-4.78%) |
Oct 17, 2023 | 250.10 | 257.18 | 247.08 | 254.85 | 93,490,448 | +0.93(+0.37%) |
Oct 16, 2023 | 250.05 | 255.40 | 250.00 | 253.92 | 88,832,336 | +2.80(+1.12%) |
Oct 13, 2023 | 258.90 | 259.60 | 250.22 | 251.12 | 102,297,280 | -7.75(-2.99%) |
Oct 12, 2023 | 262.92 | 265.41 | 256.63 | 258.87 | 111,372,080 | -4.12(-1.57%) |
Oct 11, 2023 | 266.20 | 268.60 | 260.90 | 262.99 | 103,591,224 | -0.63(-0.24%) |
Oct 10, 2023 | 257.75 | 268.94 | 257.65 | 263.62 | 122,877,536 | +3.95(+1.52%) |
Oct 09, 2023 | 255.31 | 261.36 | 252.05 | 259.67 | 101,237,832 | -0.86(-0.33%) |
Oct 06, 2023 | 253.98 | 261.65 | 250.65 | 260.53 | 118,122,672 | +0.48(+0.18%) |
Oct 05, 2023 | 260.00 | 263.60 | 256.25 | 260.05 | 119,077,040 | -1.11(-0.43%) |
Oct 04, 2023 | 248.14 | 261.86 | 247.60 | 261.16 | 129,574,200 | +14.63(+5.93%) |
Oct 03, 2023 | 248.61 | 250.02 | 244.45 | 246.53 | 101,861,688 | -5.07(-2.02%) |
Oct 02, 2023 | 244.81 | 254.28 | 242.62 | 251.60 | 123,730,176 | +1.38(+0.55%) |
Sep 29, 2023 | 250.00 | 254.77 | 246.35 | 250.22 | 128,529,104 | +3.84(+1.56%) |
Sep 28, 2023 | 240.02 | 247.55 | 238.65 | 246.38 | 117,050,776 | +5.88(+2.44%) |
Sep 27, 2023 | 244.26 | 245.33 | 234.58 | 240.50 | 136,546,176 | -3.62(-1.48%) |
Sep 26, 2023 | 242.98 | 249.55 | 241.66 | 244.12 | 101,848,104 | -2.87(-1.16%) |
Sep 25, 2023 | 243.38 | 247.10 | 244.02 | 246.99 | 104,520,656 | +2.11(+0.86%) |
Sep 22, 2023 | 257.40 | 257.79 | 244.48 | 244.88 | 127,524,088 | -10.82(-4.23%) |
Sep 21, 2023 | 257.85 | 260.86 | 254.21 | 255.70 | 119,710,416 | -6.89(-2.62%) |
Sep 20, 2023 | 267.04 | 273.93 | 262.46 | 262.59 | 122,363,624 | -3.91(-1.47%) |
Sep 19, 2023 | 264.35 | 267.85 | 261.20 | 266.50 | 103,628,128 | +1.22(+0.46%) |
Sep 18, 2023 | 271.16 | 271.44 | 263.76 | 265.28 | 101,845,320 | -9.11(-3.32%) |
Sep 15, 2023 | 277.55 | 278.98 | 271.00 | 274.39 | 133,692,344 | -1.65(-0.60%) |
Sep 14, 2023 | 271.32 | 276.71 | 270.42 | 276.04 | 107,525,432 | +4.74(+1.75%) |
Sep 13, 2023 | 270.07 | 274.98 | 268.10 | 271.30 | 111,512,648 | +3.82(+1.43%) |
Sep 12, 2023 | 270.76 | 278.39 | 266.60 | 267.48 | 135,882,224 | -6.10(-2.23%) |
Sep 11, 2023 | 264.27 | 274.85 | 260.61 | 273.58 | 174,413,504 | +25.08(+10.09%) |
Sep 08, 2023 | 251.22 | 256.52 | 246.67 | 248.50 | 118,610,448 | -2.99(-1.19%) |
Sep 07, 2023 | 245.07 | 252.81 | 243.26 | 251.49 | 115,196,744 | -0.43(-0.17%) |
Sep 06, 2023 | 255.13 | 255.39 | 245.06 | 251.92 | 116,847,296 | -4.57(-1.78%) |
Sep 05, 2023 | 245.00 | 258.00 | 244.86 | 256.49 | 129,366,392 | +11.48(+4.69%) |
Sep 01, 2023 | 257.26 | 259.08 | 242.01 | 245.01 | 132,542,968 | -13.07(-5.06%) |
Aug 31, 2023 | 255.98 | 261.18 | 255.05 | 258.08 | 108,758,968 | +1.18(+0.46%) |
Aug 30, 2023 | 254.20 | 260.51 | 250.59 | 256.90 | 122,110,968 | -0.28(-0.11%) |
Aug 29, 2023 | 238.58 | 257.48 | 237.77 | 257.18 | 133,895,592 | +18.36(+7.69%) |
Aug 28, 2023 | 242.58 | 244.38 | 235.35 | 238.82 | 107,572,800 | +0.23(+0.10%) |
Aug 25, 2023 | 231.31 | 239.00 | 230.35 | 238.59 | 106,632,672 | +8.55(+3.72%) |
Aug 24, 2023 | 238.66 | 238.92 | 228.18 | 230.04 | 99,653,656 | -6.82(-2.88%) |
Aug 23, 2023 | 229.34 | 238.98 | 229.29 | 236.86 | 100,846,800 | +3.67(+1.57%) |
Aug 22, 2023 | 240.25 | 240.80 | 229.55 | 233.19 | 131,020,880 | +1.91(+0.83%) |
Aug 21, 2023 | 221.55 | 232.13 | 220.58 | 231.28 | 135,471,008 | +15.79(+7.33%) |
Aug 18, 2023 | 214.12 | 217.58 | 212.36 | 215.49 | 136,303,152 | -3.73(-1.70%) |
Aug 17, 2023 | 226.06 | 226.74 | 218.83 | 219.22 | 120,543,056 | -6.38(-2.83%) |
Aug 16, 2023 | 228.02 | 233.97 | 225.38 | 225.60 | 112,212,544 | -7.36(-3.16%) |
Aug 15, 2023 | 238.73 | 240.50 | 232.61 | 232.96 | 88,038,816 | -6.80(-2.84%) |
Aug 14, 2023 | 235.70 | 240.66 | 233.75 | 239.76 | 98,506,688 | -2.89(-1.19%) |
Aug 11, 2023 | 241.77 | 243.79 | 238.02 | 242.65 | 99,584,648 | -2.69(-1.10%) |
Aug 10, 2023 | 245.40 | 251.80 | 243.00 | 245.34 | 109,418,576 | +3.15(+1.30%) |
Aug 09, 2023 | 250.87 | 251.10 | 241.90 | 242.19 | 101,432,376 | -7.51(-3.01%) |
Aug 08, 2023 | 247.45 | 250.92 | 245.01 | 249.70 | 96,573,016 | -1.75(-0.70%) |
Aug 07, 2023 | 251.45 | 253.65 | 242.76 | 251.45 | 111,069,552 | -2.41(-0.95%) |
Aug 04, 2023 | 260.97 | 264.77 | 253.11 | 253.86 | 99,599,368 | -5.46(-2.11%) |
Aug 03, 2023 | 252.04 | 260.49 | 252.00 | 259.32 | 97,740,208 | +5.21(+2.05%) |
Aug 02, 2023 | 255.57 | 259.52 | 250.49 | 254.11 | 101,635,112 | -6.96(-2.67%) |