Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 259.05 | 261.43 | 257.99 | 259.17 | 824,117 | -0.64(-0.25%) |
Oct 30, 2023 | 261.26 | 261.26 | 257.40 | 259.81 | 780,360 | +1.44(+0.56%) |
Oct 27, 2023 | 260.47 | 260.50 | 257.00 | 258.37 | 719,061 | -0.59(-0.23%) |
Oct 26, 2023 | 261.20 | 264.33 | 258.88 | 258.96 | 769,340 | -0.71(-0.27%) |
Oct 25, 2023 | 261.33 | 262.81 | 257.55 | 259.67 | 655,900 | -2.50(-0.96%) |
Oct 24, 2023 | 265.78 | 266.62 | 260.46 | 262.18 | 529,311 | -0.98(-0.37%) |
Oct 23, 2023 | 263.12 | 265.90 | 261.42 | 263.15 | 745,742 | +0.78(+0.30%) |
Oct 20, 2023 | 267.57 | 268.33 | 261.54 | 262.37 | 1,136,132 | -5.38(-2.01%) |
Oct 19, 2023 | 272.83 | 274.07 | 266.30 | 267.76 | 984,649 | -3.99(-1.47%) |
Oct 18, 2023 | 280.06 | 281.35 | 271.72 | 271.75 | 1,497,715 | -14.77(-5.16%) |
Oct 17, 2023 | 285.74 | 291.28 | 284.28 | 286.52 | 647,059 | -1.21(-0.42%) |
Oct 16, 2023 | 287.86 | 289.79 | 284.85 | 287.74 | 523,114 | +3.41(+1.20%) |
Oct 13, 2023 | 294.37 | 296.73 | 280.78 | 284.32 | 1,302,362 | -11.55(-3.90%) |
Oct 12, 2023 | 296.68 | 298.92 | 292.70 | 295.87 | 756,892 | +0.11(+0.04%) |
Oct 11, 2023 | 288.17 | 296.11 | 288.17 | 295.76 | 690,161 | +8.11(+2.82%) |
Oct 10, 2023 | 287.07 | 291.81 | 286.09 | 287.66 | 529,578 | +1.21(+0.42%) |
Oct 09, 2023 | 284.36 | 287.53 | 281.61 | 286.44 | 444,073 | +0.16(+0.06%) |
Oct 06, 2023 | 280.62 | 288.91 | 278.24 | 286.29 | 564,264 | +4.09(+1.45%) |
Oct 05, 2023 | 283.18 | 285.98 | 278.18 | 282.19 | 830,942 | -2.60(-0.91%) |
Oct 04, 2023 | 280.58 | 285.83 | 278.87 | 284.80 | 856,624 | +4.42(+1.58%) |
Oct 03, 2023 | 278.78 | 281.59 | 277.81 | 280.38 | 859,265 | +0.37(+0.13%) |
Oct 02, 2023 | 281.74 | 285.22 | 278.22 | 280.01 | 640,039 | -1.89(-0.67%) |
Sep 29, 2023 | 286.80 | 287.67 | 281.10 | 281.91 | 604,349 | -0.53(-0.19%) |
Sep 28, 2023 | 280.20 | 285.33 | 279.42 | 282.44 | 508,091 | +1.59(+0.57%) |
Sep 27, 2023 | 278.17 | 283.49 | 277.57 | 280.85 | 827,880 | +5.67(+2.06%) |
Sep 26, 2023 | 277.12 | 279.30 | 274.84 | 275.18 | 500,658 | -5.30(-1.89%) |
Sep 25, 2023 | 276.35 | 281.23 | 279.35 | 280.48 | 441,926 | +3.02(+1.09%) |
Sep 22, 2023 | 275.31 | 279.59 | 275.22 | 277.46 | 738,159 | +2.39(+0.87%) |
Sep 21, 2023 | 279.76 | 279.96 | 274.29 | 275.07 | 956,191 | -6.14(-2.18%) |
Sep 20, 2023 | 286.15 | 288.33 | 280.73 | 281.22 | 464,561 | -2.55(-0.90%) |
Sep 19, 2023 | 284.69 | 285.21 | 279.89 | 283.77 | 676,172 | -0.96(-0.34%) |
Sep 18, 2023 | 281.08 | 288.06 | 281.05 | 284.73 | 896,531 | +3.48(+1.24%) |
Sep 15, 2023 | 281.20 | 285.05 | 280.13 | 281.25 | 1,107,245 | -1.85(-0.65%) |
Sep 14, 2023 | 284.77 | 285.94 | 280.09 | 283.10 | 855,213 | +1.59(+0.56%) |
Sep 13, 2023 | 283.61 | 285.56 | 280.52 | 281.51 | 986,881 | -3.56(-1.25%) |
Sep 12, 2023 | 287.96 | 291.50 | 284.79 | 285.07 | 944,450 | -4.74(-1.64%) |
Sep 11, 2023 | 293.74 | 295.82 | 288.56 | 289.82 | 1,070,724 | -2.93(-1.00%) |
Sep 08, 2023 | 299.04 | 300.24 | 292.66 | 292.75 | 878,312 | -7.48(-2.49%) |
Sep 07, 2023 | 302.71 | 304.50 | 300.07 | 300.22 | 933,992 | -5.96(-1.95%) |
Sep 06, 2023 | 303.02 | 307.44 | 302.76 | 306.18 | 419,086 | +3.24(+1.07%) |
Sep 05, 2023 | 309.57 | 309.57 | 301.87 | 302.94 | 755,645 | -6.75(-2.18%) |
Sep 01, 2023 | 309.58 | 310.44 | 306.14 | 309.70 | 892,382 | +1.94(+0.63%) |
Aug 31, 2023 | 306.12 | 309.53 | 304.58 | 307.75 | 866,536 | +2.48(+0.81%) |
Aug 30, 2023 | 307.68 | 308.38 | 302.10 | 305.28 | 1,155,980 | -7.57(-2.42%) |
Aug 29, 2023 | 304.99 | 313.34 | 304.99 | 312.85 | 848,434 | +8.09(+2.65%) |
Aug 28, 2023 | 300.56 | 306.56 | 300.34 | 304.77 | 890,576 | +5.66(+1.89%) |
Aug 25, 2023 | 295.82 | 299.88 | 292.93 | 299.11 | 672,828 | +4.77(+1.62%) |
Aug 24, 2023 | 297.32 | 300.38 | 294.24 | 294.33 | 734,806 | +0.92(+0.31%) |
Aug 23, 2023 | 290.62 | 294.69 | 289.79 | 293.42 | 473,983 | +4.83(+1.67%) |
Aug 22, 2023 | 291.07 | 292.67 | 287.44 | 288.58 | 543,233 | -0.19(-0.06%) |
Aug 21, 2023 | 287.77 | 289.68 | 286.45 | 288.77 | 424,766 | +1.27(+0.44%) |
Aug 18, 2023 | 284.82 | 289.47 | 283.91 | 287.50 | 442,025 | +0.05(+0.02%) |
Aug 17, 2023 | 291.84 | 292.74 | 287.44 | 287.45 | 520,228 | -3.61(-1.24%) |
Aug 16, 2023 | 294.07 | 296.23 | 290.67 | 291.06 | 503,765 | -2.47(-0.84%) |
Aug 15, 2023 | 293.50 | 294.72 | 291.36 | 293.53 | 368,581 | -1.48(-0.50%) |
Aug 14, 2023 | 291.84 | 295.30 | 291.30 | 295.01 | 474,555 | +2.94(+1.01%) |
Aug 11, 2023 | 292.94 | 294.08 | 289.93 | 292.07 | 729,612 | -1.87(-0.64%) |
Aug 10, 2023 | 296.54 | 299.27 | 291.39 | 293.95 | 1,516,289 | -4.46(-1.49%) |
Aug 09, 2023 | 300.28 | 301.58 | 297.59 | 298.41 | 748,787 | -1.72(-0.57%) |
Aug 08, 2023 | 301.77 | 302.49 | 299.06 | 300.13 | 822,595 | -4.82(-1.58%) |
Aug 07, 2023 | 295.51 | 305.73 | 295.23 | 304.95 | 1,036,048 | +11.43(+3.90%) |
Aug 04, 2023 | 297.33 | 298.10 | 291.53 | 293.52 | 750,384 | -3.17(-1.07%) |
Aug 03, 2023 | 298.06 | 299.63 | 292.95 | 296.69 | 1,115,244 | -2.19(-0.73%) |
Aug 02, 2023 | 304.51 | 305.94 | 298.67 | 298.88 | 1,628,289 | -6.51(-2.13%) |