Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 180.07 | 182.66 | 178.60 | 181.49 | 185,940 | +1.96(+1.09%) |
Oct 30, 2023 | 175.75 | 179.84 | 175.75 | 179.53 | 147,777 | +4.82(+2.76%) |
Oct 27, 2023 | 176.84 | 177.00 | 174.39 | 174.71 | 162,300 | -2.29(-1.29%) |
Oct 26, 2023 | 178.73 | 180.34 | 176.55 | 177.00 | 157,913 | -2.32(-1.29%) |
Oct 25, 2023 | 180.07 | 181.81 | 178.91 | 179.32 | 176,569 | -1.72(-0.95%) |
Oct 24, 2023 | 186.26 | 186.26 | 181.01 | 181.04 | 146,607 | -4.80(-2.58%) |
Oct 23, 2023 | 184.98 | 187.71 | 182.57 | 185.84 | 100,504 | +0.80(+0.43%) |
Oct 20, 2023 | 185.41 | 186.13 | 182.90 | 185.04 | 232,609 | -1.25(-0.67%) |
Oct 19, 2023 | 189.51 | 189.90 | 185.86 | 186.29 | 161,474 | -3.56(-1.88%) |
Oct 18, 2023 | 192.65 | 193.88 | 187.83 | 189.85 | 178,745 | -3.11(-1.61%) |
Oct 17, 2023 | 192.74 | 194.22 | 192.12 | 192.96 | 124,870 | -0.37(-0.19%) |
Oct 16, 2023 | 193.17 | 194.67 | 192.54 | 193.33 | 153,485 | +0.68(+0.35%) |
Oct 13, 2023 | 193.80 | 195.57 | 191.95 | 192.65 | 132,389 | -0.98(-0.51%) |
Oct 12, 2023 | 196.60 | 196.90 | 192.60 | 193.63 | 105,464 | -2.68(-1.37%) |
Oct 11, 2023 | 194.47 | 196.40 | 194.47 | 196.31 | 107,562 | +2.41(+1.24%) |
Oct 10, 2023 | 193.49 | 196.23 | 192.04 | 193.90 | 139,839 | +1.02(+0.53%) |
Oct 06, 2023 | 192.88 | 0 | +1.41(+0.74%) | |||
Oct 05, 2023 | 188.11 | 192.76 | 188.11 | 191.47 | 173,761 | +3.13(+1.66%) |
Oct 04, 2023 | 186.46 | 189.30 | 186.46 | 188.34 | 214,241 | +2.15(+1.15%) |
Oct 03, 2023 | 186.80 | 188.07 | 185.47 | 186.19 | 125,319 | -1.74(-0.93%) |
Oct 02, 2023 | 191.67 | 193.41 | 187.28 | 187.93 | 158,162 | -3.77(-1.97%) |
Sep 29, 2023 | 193.12 | 193.93 | 190.20 | 191.70 | 315,150 | -0.12(-0.06%) |
Sep 28, 2023 | 188.96 | 193.05 | 188.57 | 191.82 | 131,601 | +2.49(+1.32%) |
Sep 27, 2023 | 190.08 | 191.75 | 188.05 | 189.33 | 149,259 | -0.22(-0.12%) |
Sep 26, 2023 | 191.96 | 192.81 | 188.72 | 189.55 | 137,196 | -2.45(-1.28%) |
Sep 25, 2023 | 190.31 | 192.66 | 191.37 | 192.00 | 122,735 | +0.49(+0.26%) |
Sep 22, 2023 | 189.79 | 191.64 | 188.38 | 191.51 | 110,247 | +1.75(+0.92%) |
Sep 21, 2023 | 191.70 | 191.86 | 189.54 | 189.76 | 235,649 | -2.48(-1.29%) |
Sep 20, 2023 | 192.01 | 193.86 | 190.01 | 192.24 | 64,739 | +0.47(+0.25%) |
Sep 19, 2023 | 193.49 | 194.00 | 191.59 | 191.77 | 134,736 | -1.98(-1.02%) |
Sep 18, 2023 | 193.45 | 194.81 | 193.32 | 193.75 | 120,820 | +0.32(+0.17%) |
Sep 15, 2023 | 195.35 | 195.35 | 192.20 | 193.43 | 629,660 | -1.87(-0.96%) |
Sep 14, 2023 | 192.00 | 195.65 | 192.00 | 195.30 | 248,530 | +4.17(+2.18%) |
Sep 13, 2023 | 191.01 | 192.29 | 189.91 | 191.13 | 129,048 | -0.81(-0.42%) |
Sep 12, 2023 | 191.88 | 192.66 | 190.42 | 191.94 | 126,955 | -0.13(-0.07%) |
Sep 11, 2023 | 190.00 | 192.51 | 189.49 | 192.07 | 148,392 | +1.79(+0.94%) |
Sep 08, 2023 | 189.31 | 190.59 | 188.75 | 190.28 | 92,096 | +0.55(+0.29%) |
Sep 07, 2023 | 189.95 | 190.17 | 188.32 | 189.73 | 164,784 | -0.32(-0.17%) |
Sep 06, 2023 | 191.33 | 192.39 | 188.67 | 190.05 | 137,519 | -1.42(-0.74%) |
Sep 05, 2023 | 190.88 | 193.24 | 190.15 | 191.47 | 122,976 | +0.19(+0.10%) |
Sep 01, 2023 | 191.28 | 0 | +2.02(+1.07%) | |||
Aug 31, 2023 | 190.44 | 191.13 | 188.51 | 189.26 | 288,675 | -1.32(-0.69%) |
Aug 30, 2023 | 190.85 | 191.91 | 190.31 | 190.58 | 126,916 | +0.54(+0.28%) |
Aug 29, 2023 | 186.82 | 190.45 | 186.82 | 190.04 | 146,404 | +3.11(+1.66%) |
Aug 28, 2023 | 186.86 | 188.50 | 186.32 | 186.93 | 84,227 | +0.40(+0.21%) |
Aug 25, 2023 | 184.75 | 187.53 | 184.75 | 186.53 | 148,124 | +1.87(+1.01%) |
Aug 24, 2023 | 187.89 | 187.89 | 184.63 | 184.66 | 125,903 | -3.11(-1.66%) |
Aug 23, 2023 | 186.13 | 188.44 | 185.82 | 187.77 | 130,000 | +2.08(+1.12%) |
Aug 22, 2023 | 185.88 | 187.83 | 185.42 | 185.69 | 128,753 | +0.09(+0.05%) |
Aug 21, 2023 | 188.34 | 189.10 | 185.14 | 185.60 | 169,485 | -2.83(-1.50%) |
Aug 18, 2023 | 185.17 | 189.11 | 184.96 | 188.43 | 153,127 | +3.24(+1.75%) |
Aug 17, 2023 | 185.50 | 187.36 | 185.19 | 185.19 | 125,796 | -0.34(-0.18%) |
Aug 16, 2023 | 182.99 | 187.34 | 181.82 | 185.53 | 158,899 | +2.21(+1.21%) |
Aug 15, 2023 | 187.47 | 187.80 | 183.15 | 183.32 | 173,703 | -4.98(-2.64%) |
Aug 14, 2023 | 187.50 | 190.40 | 186.79 | 188.30 | 171,373 | +0.64(+0.34%) |
Aug 11, 2023 | 182.95 | 187.79 | 182.75 | 187.66 | 142,981 | +4.21(+2.29%) |
Aug 10, 2023 | 185.55 | 185.83 | 182.52 | 183.45 | 147,422 | +0.31(+0.17%) |
Aug 09, 2023 | 183.00 | 186.50 | 182.80 | 183.14 | 313,699 | +4.70(+2.63%) |
Aug 08, 2023 | 180.39 | 180.39 | 176.25 | 178.44 | 111,226 | -1.30(-0.72%) |
Aug 04, 2023 | 179.74 | 0 | +2.54(+1.43%) | |||
Aug 03, 2023 | 175.74 | 177.39 | 174.66 | 177.20 | 157,584 | +0.59(+0.33%) |
Aug 02, 2023 | 180.25 | 180.64 | 176.00 | 176.61 | 180,556 | -4.44(-2.45%) |