Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 249.29 | 250.83 | 247.32 | 249.75 | 1,993,108 | +1.67(+0.67%) |
Oct 30, 2023 | 249.96 | 249.96 | 245.59 | 248.08 | 1,083,799 | -0.50(-0.20%) |
Oct 27, 2023 | 251.02 | 251.82 | 247.35 | 248.58 | 1,073,890 | -2.55(-1.02%) |
Oct 26, 2023 | 251.43 | 253.30 | 250.27 | 251.13 | 641,900 | -1.37(-0.54%) |
Oct 25, 2023 | 255.20 | 259.08 | 251.94 | 252.50 | 1,093,587 | -3.60(-1.40%) |
Oct 24, 2023 | 252.51 | 257.02 | 252.45 | 256.10 | 823,592 | +3.24(+1.28%) |
Oct 23, 2023 | 255.47 | 257.60 | 252.52 | 252.86 | 707,893 | -2.68(-1.05%) |
Oct 20, 2023 | 254.46 | 258.49 | 253.96 | 255.54 | 1,062,362 | +1.15(+0.45%) |
Oct 19, 2023 | 256.28 | 258.62 | 253.91 | 254.39 | 819,367 | -1.90(-0.74%) |
Oct 18, 2023 | 257.19 | 258.58 | 254.82 | 256.29 | 951,937 | +0.10(+0.04%) |
Oct 17, 2023 | 254.96 | 258.25 | 253.81 | 256.19 | 852,946 | -0.44(-0.17%) |
Oct 16, 2023 | 256.76 | 258.40 | 254.34 | 256.63 | 759,304 | +1.04(+0.41%) |
Oct 13, 2023 | 253.78 | 256.73 | 253.30 | 255.59 | 1,044,581 | +1.61(+0.63%) |
Oct 12, 2023 | 258.55 | 259.40 | 253.58 | 253.99 | 1,113,539 | -4.18(-1.62%) |
Oct 11, 2023 | 263.09 | 263.09 | 255.03 | 258.16 | 1,714,027 | -5.86(-2.22%) |
Oct 10, 2023 | 261.86 | 266.29 | 260.66 | 264.02 | 999,461 | +1.41(+0.54%) |
Oct 09, 2023 | 258.20 | 262.71 | 258.14 | 262.61 | 698,519 | +3.34(+1.29%) |
Oct 06, 2023 | 257.08 | 260.88 | 254.94 | 259.27 | 811,727 | +1.35(+0.52%) |
Oct 05, 2023 | 256.71 | 258.45 | 255.76 | 257.92 | 831,485 | +1.31(+0.51%) |
Oct 04, 2023 | 256.48 | 256.88 | 253.04 | 256.60 | 678,519 | +0.81(+0.32%) |
Oct 03, 2023 | 254.01 | 256.75 | 253.46 | 255.79 | 1,017,091 | +1.13(+0.44%) |
Oct 02, 2023 | 253.29 | 254.91 | 252.09 | 254.67 | 758,347 | -0.76(-0.30%) |
Sep 29, 2023 | 260.20 | 260.82 | 254.79 | 255.43 | 1,261,494 | -4.16(-1.60%) |
Sep 28, 2023 | 256.50 | 260.87 | 256.50 | 259.59 | 1,019,814 | +3.89(+1.52%) |
Sep 27, 2023 | 259.31 | 259.84 | 252.81 | 255.69 | 1,203,113 | -2.11(-0.82%) |
Sep 26, 2023 | 261.17 | 263.10 | 257.64 | 257.81 | 965,433 | -5.76(-2.19%) |
Sep 25, 2023 | 261.82 | 263.66 | 261.68 | 263.57 | 973,485 | +1.55(+0.59%) |
Sep 22, 2023 | 261.29 | 263.62 | 260.86 | 262.02 | 641,026 | +0.16(+0.06%) |
Sep 21, 2023 | 263.54 | 264.61 | 261.58 | 261.86 | 1,000,970 | -2.06(-0.78%) |
Sep 20, 2023 | 264.29 | 265.74 | 263.64 | 263.92 | 1,271,785 | +1.16(+0.44%) |
Sep 19, 2023 | 261.04 | 263.65 | 260.52 | 262.77 | 877,705 | +1.37(+0.53%) |
Sep 18, 2023 | 261.07 | 263.30 | 259.07 | 261.39 | 828,339 | +0.82(+0.31%) |
Sep 15, 2023 | 259.09 | 262.49 | 258.59 | 260.57 | 3,040,156 | -0.87(-0.33%) |
Sep 14, 2023 | 263.15 | 263.80 | 260.33 | 261.44 | 1,230,129 | -0.39(-0.15%) |
Sep 13, 2023 | 260.19 | 262.15 | 259.56 | 261.83 | 998,980 | +1.29(+0.50%) |
Sep 12, 2023 | 263.79 | 264.11 | 259.59 | 260.54 | 1,125,221 | -3.44(-1.30%) |
Sep 11, 2023 | 264.02 | 265.41 | 260.82 | 263.97 | 1,220,102 | +0.41(+0.16%) |
Sep 08, 2023 | 263.33 | 264.31 | 260.05 | 263.56 | 1,197,307 | -0.30(-0.11%) |
Sep 07, 2023 | 263.78 | 266.21 | 262.71 | 263.86 | 1,059,972 | +1.31(+0.50%) |
Sep 06, 2023 | 267.70 | 267.95 | 257.09 | 262.54 | 2,499,017 | -6.14(-2.29%) |
Sep 05, 2023 | 274.17 | 274.17 | 268.17 | 268.69 | 1,230,077 | -5.49(-2.00%) |
Sep 01, 2023 | 276.68 | 276.68 | 273.39 | 274.18 | 847,550 | -0.98(-0.35%) |
Aug 31, 2023 | 276.48 | 277.53 | 274.33 | 275.15 | 1,120,565 | -0.84(-0.30%) |
Aug 30, 2023 | 277.86 | 279.14 | 275.29 | 275.99 | 946,463 | -1.15(-0.42%) |
Aug 29, 2023 | 277.78 | 278.07 | 276.05 | 277.14 | 891,910 | -0.08(-0.03%) |
Aug 28, 2023 | 276.99 | 278.27 | 276.25 | 277.22 | 851,571 | +1.52(+0.55%) |
Aug 25, 2023 | 273.51 | 277.51 | 272.89 | 275.70 | 1,363,953 | +2.96(+1.09%) |
Aug 24, 2023 | 272.93 | 275.38 | 272.70 | 272.74 | 873,070 | -0.08(-0.03%) |
Aug 23, 2023 | 272.92 | 273.22 | 271.09 | 272.82 | 882,282 | +1.36(+0.50%) |
Aug 22, 2023 | 271.68 | 273.06 | 268.39 | 271.46 | 1,048,884 | +0.08(+0.03%) |
Aug 21, 2023 | 269.25 | 272.00 | 268.26 | 271.38 | 1,087,034 | +1.90(+0.71%) |
Aug 18, 2023 | 270.39 | 271.61 | 268.40 | 269.48 | 989,615 | -1.82(-0.67%) |
Aug 17, 2023 | 272.87 | 272.87 | 270.57 | 271.30 | 939,252 | -1.19(-0.44%) |
Aug 16, 2023 | 274.01 | 274.79 | 272.04 | 272.50 | 827,434 | -2.87(-1.04%) |
Aug 15, 2023 | 277.68 | 278.56 | 275.23 | 275.36 | 824,535 | -2.94(-1.06%) |
Aug 14, 2023 | 277.72 | 279.42 | 276.17 | 278.31 | 1,094,675 | +0.33(+0.12%) |
Aug 11, 2023 | 273.14 | 278.19 | 271.87 | 277.97 | 1,346,081 | +5.00(+1.83%) |
Aug 10, 2023 | 277.67 | 278.84 | 272.81 | 272.97 | 1,302,132 | -4.23(-1.53%) |
Aug 09, 2023 | 274.77 | 280.11 | 274.77 | 277.20 | 2,080,605 | +0.42(+0.15%) |
Aug 08, 2023 | 272.02 | 278.15 | 270.12 | 276.78 | 2,562,332 | +5.79(+2.14%) |
Aug 07, 2023 | 267.23 | 272.93 | 266.88 | 270.99 | 1,500,105 | +4.36(+1.64%) |
Aug 04, 2023 | 264.13 | 270.48 | 263.04 | 266.63 | 1,545,348 | +2.06(+0.78%) |
Aug 03, 2023 | 271.11 | 273.00 | 261.62 | 264.57 | 2,176,628 | -7.42(-2.73%) |
Aug 02, 2023 | 273.40 | 274.62 | 271.04 | 271.99 | 1,418,239 | -2.26(-0.83%) |