Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 193.54 | 194.12 | 189.86 | 191.15 | 371,739 | -0.14(-0.07%) |
Oct 30, 2023 | 194.49 | 194.50 | 188.60 | 191.29 | 305,359 | -1.52(-0.79%) |
Oct 27, 2023 | 195.28 | 200.34 | 192.16 | 192.81 | 421,917 | -0.27(-0.14%) |
Oct 26, 2023 | 198.00 | 199.01 | 192.00 | 193.08 | 330,355 | -5.58(-2.81%) |
Oct 25, 2023 | 205.14 | 205.14 | 198.34 | 198.66 | 174,509 | -7.39(-3.59%) |
Oct 24, 2023 | 206.78 | 209.33 | 204.19 | 206.05 | 307,993 | -1.02(-0.49%) |
Oct 23, 2023 | 205.22 | 210.08 | 205.04 | 207.07 | 213,655 | +1.57(+0.76%) |
Oct 20, 2023 | 206.00 | 208.12 | 203.72 | 205.50 | 182,192 | -1.46(-0.71%) |
Oct 19, 2023 | 206.69 | 209.18 | 202.82 | 206.96 | 361,864 | +0.13(+0.06%) |
Oct 18, 2023 | 205.88 | 210.56 | 205.22 | 206.83 | 259,498 | +0.77(+0.37%) |
Oct 17, 2023 | 196.73 | 207.74 | 196.38 | 206.06 | 481,604 | +5.97(+2.98%) |
Oct 16, 2023 | 198.42 | 201.66 | 195.24 | 200.09 | 380,693 | +3.67(+1.87%) |
Oct 13, 2023 | 194.19 | 198.82 | 192.03 | 196.42 | 632,908 | +1.31(+0.67%) |
Oct 12, 2023 | 216.23 | 219.66 | 194.83 | 195.11 | 1,149,008 | -20.45(-9.49%) |
Oct 11, 2023 | 231.89 | 233.54 | 212.28 | 215.56 | 678,506 | -17.34(-7.45%) |
Oct 10, 2023 | 225.42 | 235.75 | 225.42 | 232.90 | 360,319 | +9.83(+4.41%) |
Oct 09, 2023 | 223.05 | 223.66 | 217.19 | 223.07 | 296,141 | -2.38(-1.06%) |
Oct 06, 2023 | 221.40 | 226.96 | 219.79 | 225.45 | 393,414 | +2.83(+1.27%) |
Oct 05, 2023 | 231.90 | 233.04 | 221.51 | 222.62 | 409,358 | -8.43(-3.65%) |
Oct 04, 2023 | 233.84 | 233.84 | 226.74 | 231.05 | 582,315 | -1.64(-0.70%) |
Oct 03, 2023 | 236.28 | 237.47 | 231.05 | 232.69 | 319,183 | -5.94(-2.49%) |
Oct 02, 2023 | 240.99 | 241.03 | 236.13 | 238.63 | 303,906 | -3.28(-1.36%) |
Sep 29, 2023 | 248.33 | 248.33 | 241.09 | 241.91 | 287,649 | -4.89(-1.98%) |
Sep 28, 2023 | 241.69 | 248.35 | 241.66 | 246.80 | 235,923 | +6.11(+2.54%) |
Sep 27, 2023 | 247.13 | 250.15 | 239.87 | 240.69 | 247,041 | -4.92(-2.00%) |
Sep 26, 2023 | 245.05 | 248.09 | 244.01 | 245.61 | 158,825 | -1.55(-0.63%) |
Sep 25, 2023 | 246.48 | 247.75 | 246.35 | 247.16 | 150,811 | -0.37(-0.15%) |
Sep 22, 2023 | 251.19 | 252.03 | 245.00 | 247.53 | 263,537 | -2.83(-1.13%) |
Sep 21, 2023 | 260.34 | 260.34 | 249.68 | 250.36 | 248,384 | -12.07(-4.60%) |
Sep 20, 2023 | 265.07 | 265.20 | 261.50 | 262.43 | 248,919 | -0.27(-0.10%) |
Sep 19, 2023 | 260.87 | 263.84 | 260.00 | 262.70 | 261,492 | +0.45(+0.17%) |
Sep 18, 2023 | 265.84 | 268.06 | 261.19 | 262.25 | 310,107 | -5.34(-2.00%) |
Sep 15, 2023 | 268.71 | 269.43 | 262.85 | 267.59 | 614,402 | -1.87(-0.69%) |
Sep 14, 2023 | 279.77 | 282.11 | 269.33 | 269.46 | 396,299 | -9.80(-3.51%) |
Sep 13, 2023 | 288.55 | 292.26 | 278.31 | 279.26 | 392,986 | -10.96(-3.78%) |
Sep 12, 2023 | 298.97 | 298.97 | 288.06 | 290.22 | 402,300 | -9.80(-3.27%) |
Sep 11, 2023 | 294.69 | 302.00 | 293.80 | 300.02 | 433,061 | +7.04(+2.40%) |
Sep 08, 2023 | 288.66 | 294.00 | 283.46 | 292.98 | 841,024 | +3.45(+1.19%) |
Sep 07, 2023 | 277.86 | 291.38 | 277.86 | 289.53 | 683,290 | +10.47(+3.75%) |
Sep 06, 2023 | 265.44 | 281.47 | 265.44 | 279.06 | 510,505 | +16.96(+6.47%) |
Sep 05, 2023 | 263.07 | 264.41 | 258.44 | 262.10 | 315,379 | -2.02(-0.76%) |
Sep 01, 2023 | 266.62 | 267.37 | 262.62 | 264.12 | 229,067 | -0.38(-0.14%) |
Aug 31, 2023 | 264.08 | 268.51 | 262.44 | 264.50 | 358,066 | +0.56(+0.21%) |
Aug 30, 2023 | 259.25 | 266.82 | 259.04 | 263.94 | 253,273 | +4.93(+1.90%) |
Aug 29, 2023 | 252.04 | 259.36 | 252.04 | 259.01 | 181,353 | +6.48(+2.57%) |
Aug 28, 2023 | 253.00 | 256.88 | 252.37 | 252.53 | 223,849 | +1.10(+0.44%) |
Aug 25, 2023 | 249.45 | 252.18 | 247.29 | 251.43 | 185,817 | +2.72(+1.09%) |
Aug 24, 2023 | 253.46 | 254.00 | 248.52 | 248.71 | 185,023 | -4.17(-1.65%) |
Aug 23, 2023 | 252.64 | 254.22 | 250.20 | 252.88 | 207,557 | +0.44(+0.17%) |
Aug 22, 2023 | 249.05 | 254.09 | 247.77 | 252.44 | 347,626 | +3.73(+1.50%) |
Aug 21, 2023 | 251.53 | 252.70 | 246.69 | 248.71 | 328,863 | -2.51(-1.00%) |
Aug 18, 2023 | 253.61 | 253.92 | 248.03 | 251.22 | 453,991 | -3.77(-1.48%) |
Aug 17, 2023 | 255.63 | 259.11 | 253.47 | 254.99 | 377,084 | -0.44(-0.17%) |
Aug 16, 2023 | 259.95 | 261.30 | 254.36 | 255.43 | 344,709 | -4.69(-1.80%) |
Aug 15, 2023 | 255.43 | 261.49 | 255.35 | 260.12 | 415,822 | +4.49(+1.76%) |
Aug 14, 2023 | 246.82 | 255.74 | 246.82 | 255.63 | 375,564 | +8.19(+3.31%) |
Aug 11, 2023 | 247.15 | 248.90 | 246.04 | 247.44 | 204,089 | -0.95(-0.38%) |
Aug 10, 2023 | 247.13 | 251.16 | 246.63 | 248.39 | 291,848 | +1.43(+0.58%) |
Aug 09, 2023 | 248.37 | 250.25 | 243.15 | 246.96 | 308,870 | -0.93(-0.38%) |
Aug 08, 2023 | 251.00 | 251.00 | 244.54 | 247.89 | 408,678 | -4.77(-1.89%) |
Aug 07, 2023 | 253.48 | 261.04 | 252.09 | 252.66 | 440,106 | +0.30(+0.12%) |
Aug 04, 2023 | 254.59 | 256.25 | 248.46 | 252.36 | 647,361 | -2.92(-1.14%) |
Aug 03, 2023 | 270.06 | 270.63 | 255.09 | 255.28 | 749,869 | -14.18(-5.26%) |
Aug 02, 2023 | 263.83 | 277.35 | 261.88 | 269.46 | 1,621,906 | -28.87(-9.68%) |