Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 178.71 | 179.63 | 176.53 | 177.75 | 154,748 | -1.09(-0.61%) |
Oct 30, 2023 | 180.43 | 181.64 | 178.84 | 178.84 | 158,621 | +0.35(+0.20%) |
Oct 27, 2023 | 179.46 | 180.22 | 177.56 | 178.49 | 166,534 | -1.51(-0.84%) |
Oct 26, 2023 | 177.19 | 180.28 | 176.06 | 180.00 | 156,481 | +3.13(+1.77%) |
Oct 25, 2023 | 178.01 | 180.16 | 176.40 | 176.87 | 82,594 | -2.53(-1.41%) |
Oct 24, 2023 | 179.00 | 181.74 | 178.62 | 179.40 | 136,873 | +0.72(+0.40%) |
Oct 23, 2023 | 180.29 | 182.28 | 178.56 | 178.68 | 169,836 | -2.24(-1.24%) |
Oct 20, 2023 | 186.68 | 186.79 | 179.51 | 180.92 | 216,124 | -8.68(-4.58%) |
Oct 19, 2023 | 192.21 | 193.32 | 188.88 | 189.60 | 181,704 | -3.29(-1.71%) |
Oct 18, 2023 | 196.55 | 197.00 | 192.58 | 192.89 | 109,291 | -4.82(-2.44%) |
Oct 17, 2023 | 197.78 | 200.79 | 197.50 | 197.71 | 236,565 | -0.73(-0.37%) |
Oct 16, 2023 | 200.21 | 202.16 | 198.13 | 198.44 | 165,403 | -0.62(-0.31%) |
Oct 13, 2023 | 200.74 | 201.27 | 197.87 | 199.06 | 108,543 | -1.45(-0.72%) |
Oct 12, 2023 | 205.83 | 206.74 | 199.34 | 200.51 | 122,842 | -4.32(-2.11%) |
Oct 11, 2023 | 203.06 | 205.17 | 203.00 | 204.83 | 140,244 | +2.34(+1.16%) |
Oct 10, 2023 | 202.11 | 203.40 | 200.47 | 202.49 | 145,642 | +0.54(+0.27%) |
Oct 09, 2023 | 201.75 | 203.30 | 200.78 | 201.95 | 100,775 | -0.79(-0.39%) |
Oct 06, 2023 | 199.81 | 204.18 | 199.81 | 202.74 | 113,305 | +1.97(+0.98%) |
Oct 05, 2023 | 200.81 | 201.80 | 199.51 | 200.77 | 105,841 | -0.46(-0.23%) |
Oct 04, 2023 | 199.59 | 201.79 | 198.65 | 201.23 | 137,101 | +1.40(+0.70%) |
Oct 03, 2023 | 202.11 | 204.36 | 199.51 | 199.83 | 121,137 | -3.37(-1.66%) |
Oct 02, 2023 | 205.02 | 205.94 | 202.78 | 203.20 | 107,762 | -1.06(-0.52%) |
Sep 29, 2023 | 206.01 | 206.93 | 203.67 | 204.26 | 147,846 | -0.82(-0.40%) |
Sep 28, 2023 | 201.19 | 207.60 | 201.00 | 205.08 | 177,160 | +3.94(+1.96%) |
Sep 27, 2023 | 199.01 | 202.25 | 198.95 | 201.14 | 163,314 | +2.46(+1.24%) |
Sep 26, 2023 | 200.64 | 203.01 | 198.21 | 198.68 | 137,096 | -2.95(-1.46%) |
Sep 25, 2023 | 198.45 | 201.70 | 200.41 | 201.63 | 132,742 | +2.99(+1.51%) |
Sep 22, 2023 | 198.93 | 200.82 | 198.30 | 198.64 | 164,816 | -0.28(-0.14%) |
Sep 21, 2023 | 205.27 | 205.50 | 198.92 | 198.92 | 161,464 | -6.54(-3.18%) |
Sep 20, 2023 | 203.30 | 207.04 | 202.40 | 205.46 | 177,490 | +3.44(+1.70%) |
Sep 19, 2023 | 199.04 | 202.29 | 198.22 | 202.02 | 221,601 | +3.17(+1.59%) |
Sep 18, 2023 | 197.98 | 200.49 | 197.30 | 198.85 | 197,092 | +1.62(+0.82%) |
Sep 15, 2023 | 200.19 | 200.53 | 195.92 | 197.23 | 629,715 | -2.56(-1.28%) |
Sep 14, 2023 | 198.67 | 200.18 | 196.62 | 199.79 | 207,334 | +1.42(+0.72%) |
Sep 13, 2023 | 197.48 | 199.32 | 196.19 | 198.37 | 228,643 | +1.50(+0.76%) |
Sep 12, 2023 | 196.25 | 197.90 | 195.72 | 196.87 | 201,462 | +0.92(+0.47%) |
Sep 11, 2023 | 194.53 | 196.75 | 194.05 | 195.95 | 229,136 | +0.87(+0.45%) |
Sep 08, 2023 | 193.55 | 196.38 | 193.27 | 195.08 | 265,777 | +1.78(+0.92%) |
Sep 07, 2023 | 188.71 | 193.54 | 187.31 | 193.30 | 212,939 | +4.65(+2.46%) |
Sep 06, 2023 | 191.32 | 192.17 | 188.53 | 188.65 | 194,113 | -2.31(-1.21%) |
Sep 05, 2023 | 192.57 | 192.57 | 188.36 | 190.96 | 257,443 | -3.20(-1.65%) |
Sep 01, 2023 | 195.15 | 196.25 | 193.75 | 194.16 | 165,461 | +0.16(+0.08%) |
Aug 31, 2023 | 195.00 | 196.63 | 193.75 | 194.00 | 248,918 | -1.54(-0.79%) |
Aug 30, 2023 | 193.89 | 196.61 | 193.59 | 195.54 | 184,854 | +1.54(+0.79%) |
Aug 29, 2023 | 195.25 | 197.35 | 193.44 | 194.00 | 162,272 | -1.13(-0.58%) |
Aug 28, 2023 | 193.43 | 196.88 | 193.24 | 195.13 | 172,110 | +2.01(+1.04%) |
Aug 25, 2023 | 192.02 | 194.19 | 192.02 | 193.12 | 157,788 | +1.10(+0.57%) |
Aug 24, 2023 | 195.08 | 195.57 | 191.83 | 192.02 | 160,198 | -2.48(-1.28%) |
Aug 23, 2023 | 194.51 | 196.27 | 193.48 | 194.50 | 116,949 | +0.70(+0.36%) |
Aug 22, 2023 | 193.66 | 194.93 | 192.17 | 193.80 | 161,772 | +0.48(+0.25%) |
Aug 21, 2023 | 192.00 | 194.30 | 190.51 | 193.32 | 171,422 | +1.49(+0.78%) |
Aug 18, 2023 | 189.49 | 193.26 | 188.67 | 191.83 | 303,936 | +1.28(+0.67%) |
Aug 17, 2023 | 194.19 | 196.44 | 190.54 | 190.55 | 257,199 | -3.95(-2.03%) |
Aug 16, 2023 | 191.96 | 195.81 | 191.70 | 194.50 | 162,658 | +2.06(+1.07%) |
Aug 15, 2023 | 191.10 | 193.53 | 190.25 | 192.44 | 177,190 | +0.84(+0.44%) |
Aug 14, 2023 | 189.56 | 191.70 | 188.18 | 191.60 | 146,420 | +1.84(+0.97%) |
Aug 11, 2023 | 189.36 | 190.63 | 187.53 | 189.76 | 102,810 | +0.35(+0.18%) |
Aug 10, 2023 | 188.82 | 191.18 | 188.17 | 189.41 | 215,795 | +1.41(+0.75%) |
Aug 09, 2023 | 184.63 | 188.54 | 183.45 | 188.00 | 206,058 | +2.93(+1.58%) |
Aug 08, 2023 | 187.25 | 187.37 | 183.86 | 185.07 | 164,869 | -3.73(-1.98%) |
Aug 07, 2023 | 188.92 | 190.75 | 187.70 | 188.80 | 155,025 | +0.39(+0.21%) |
Aug 04, 2023 | 196.57 | 196.94 | 187.81 | 188.41 | 219,371 | -8.30(-4.22%) |
Aug 03, 2023 | 197.94 | 200.61 | 193.72 | 196.71 | 236,122 | -1.51(-0.76%) |
Aug 02, 2023 | 193.16 | 224.77 | 193.16 | 198.22 | 536,799 | +17.51(+9.69%) |