Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 211.70 | 213.14 | 210.11 | 212.06 | 1,222,785 | -1.33(-0.63%) |
Oct 30, 2023 | 212.78 | 213.77 | 210.72 | 213.39 | 656,768 | +2.37(+1.12%) |
Oct 27, 2023 | 213.36 | 214.37 | 210.58 | 211.02 | 651,280 | -2.80(-1.31%) |
Oct 26, 2023 | 214.23 | 216.18 | 213.50 | 213.82 | 647,216 | -0.47(-0.22%) |
Oct 25, 2023 | 215.29 | 217.44 | 213.66 | 214.29 | 672,984 | -0.61(-0.28%) |
Oct 24, 2023 | 213.73 | 215.52 | 211.92 | 214.90 | 1,070,122 | +2.84(+1.34%) |
Oct 23, 2023 | 214.29 | 216.15 | 211.99 | 212.06 | 587,196 | -2.83(-1.32%) |
Oct 20, 2023 | 218.90 | 218.90 | 214.65 | 214.89 | 880,906 | -2.46(-1.13%) |
Oct 19, 2023 | 219.58 | 221.40 | 216.71 | 217.35 | 647,726 | -2.17(-0.99%) |
Oct 18, 2023 | 222.86 | 222.86 | 218.91 | 219.52 | 604,585 | -4.79(-2.14%) |
Oct 17, 2023 | 219.97 | 225.75 | 219.56 | 224.31 | 574,132 | +0.54(+0.24%) |
Oct 16, 2023 | 222.68 | 225.09 | 222.52 | 223.77 | 493,929 | +0.52(+0.23%) |
Oct 13, 2023 | 223.01 | 225.11 | 220.93 | 223.25 | 592,915 | +0.18(+0.08%) |
Oct 12, 2023 | 226.07 | 226.07 | 220.93 | 223.08 | 571,945 | -2.46(-1.09%) |
Oct 11, 2023 | 224.69 | 226.03 | 222.85 | 225.54 | 539,330 | +0.83(+0.37%) |
Oct 10, 2023 | 225.18 | 226.80 | 223.47 | 224.70 | 644,752 | +1.09(+0.49%) |
Oct 09, 2023 | 222.25 | 224.34 | 220.51 | 223.62 | 488,073 | +0.46(+0.21%) |
Oct 06, 2023 | 220.93 | 225.94 | 220.01 | 223.16 | 782,708 | +2.16(+0.98%) |
Oct 05, 2023 | 221.25 | 222.94 | 219.27 | 221.00 | 592,631 | -2.20(-0.98%) |
Oct 04, 2023 | 219.11 | 223.45 | 218.25 | 223.19 | 783,309 | +3.69(+1.68%) |
Oct 03, 2023 | 219.94 | 222.03 | 218.53 | 219.51 | 553,908 | -1.62(-0.73%) |
Oct 02, 2023 | 223.45 | 223.85 | 220.55 | 221.13 | 673,852 | -2.85(-1.27%) |
Sep 29, 2023 | 228.08 | 228.50 | 222.81 | 223.98 | 832,179 | -2.79(-1.23%) |
Sep 28, 2023 | 224.23 | 229.24 | 223.85 | 226.77 | 672,799 | +1.33(+0.59%) |
Sep 27, 2023 | 226.29 | 227.22 | 224.30 | 225.44 | 565,927 | +0.88(+0.39%) |
Sep 26, 2023 | 224.77 | 227.25 | 224.04 | 224.56 | 626,705 | -2.41(-1.06%) |
Sep 25, 2023 | 224.91 | 227.68 | 226.51 | 226.97 | 495,876 | +0.72(+0.32%) |
Sep 22, 2023 | 224.69 | 227.69 | 224.55 | 226.25 | 586,585 | +1.93(+0.86%) |
Sep 21, 2023 | 227.40 | 227.40 | 224.25 | 224.32 | 652,684 | -3.91(-1.71%) |
Sep 20, 2023 | 231.24 | 234.55 | 228.02 | 228.23 | 901,715 | -1.84(-0.80%) |
Sep 19, 2023 | 233.25 | 234.69 | 229.85 | 230.08 | 1,235,838 | -3.59(-1.54%) |
Sep 18, 2023 | 230.57 | 233.87 | 229.96 | 233.66 | 1,150,938 | +2.91(+1.26%) |
Sep 15, 2023 | 232.60 | 232.60 | 229.65 | 230.75 | 1,209,300 | -1.64(-0.70%) |
Sep 14, 2023 | 230.54 | 233.43 | 230.04 | 232.39 | 1,219,042 | +3.40(+1.49%) |
Sep 13, 2023 | 230.40 | 232.33 | 227.01 | 228.99 | 1,393,283 | -1.79(-0.78%) |
Sep 12, 2023 | 228.34 | 232.19 | 228.17 | 230.78 | 540,230 | +1.78(+0.78%) |
Sep 11, 2023 | 231.81 | 232.19 | 228.82 | 229.00 | 645,891 | -1.27(-0.55%) |
Sep 08, 2023 | 227.87 | 231.46 | 227.14 | 230.26 | 763,188 | +2.27(+1.00%) |
Sep 07, 2023 | 229.50 | 230.99 | 226.66 | 227.99 | 818,315 | -3.08(-1.33%) |
Sep 06, 2023 | 226.61 | 232.02 | 226.45 | 231.07 | 879,580 | +3.77(+1.66%) |
Sep 05, 2023 | 231.86 | 231.86 | 227.25 | 227.29 | 843,106 | -4.70(-2.03%) |
Sep 01, 2023 | 227.22 | 232.44 | 227.22 | 232.00 | 825,585 | +6.47(+2.87%) |
Aug 31, 2023 | 227.82 | 228.29 | 225.09 | 225.53 | 1,109,345 | -1.95(-0.86%) |
Aug 30, 2023 | 225.93 | 227.94 | 225.57 | 227.48 | 791,672 | +1.86(+0.83%) |
Aug 29, 2023 | 227.65 | 229.07 | 219.94 | 225.62 | 1,144,490 | -2.44(-1.07%) |
Aug 28, 2023 | 228.92 | 230.14 | 227.02 | 228.06 | 651,794 | +0.56(+0.25%) |
Aug 25, 2023 | 227.53 | 228.86 | 224.36 | 227.50 | 627,055 | +1.27(+0.56%) |
Aug 24, 2023 | 226.35 | 229.58 | 225.84 | 226.22 | 613,500 | -1.81(-0.80%) |
Aug 23, 2023 | 228.21 | 230.35 | 227.46 | 228.04 | 558,468 | -0.30(-0.13%) |
Aug 22, 2023 | 228.20 | 229.27 | 227.31 | 228.34 | 433,043 | +0.96(+0.42%) |
Aug 21, 2023 | 227.90 | 228.74 | 225.87 | 227.38 | 553,335 | -0.02(-0.01%) |
Aug 18, 2023 | 224.82 | 230.26 | 224.17 | 227.40 | 633,105 | +0.70(+0.31%) |
Aug 17, 2023 | 226.92 | 228.79 | 226.21 | 226.69 | 500,198 | +0.54(+0.24%) |
Aug 16, 2023 | 225.98 | 229.09 | 225.98 | 226.15 | 725,050 | -0.22(-0.10%) |
Aug 15, 2023 | 229.65 | 229.65 | 225.75 | 226.37 | 844,959 | -4.40(-1.91%) |
Aug 14, 2023 | 231.67 | 232.36 | 230.34 | 230.77 | 406,897 | -1.59(-0.68%) |
Aug 11, 2023 | 230.71 | 233.49 | 229.74 | 232.36 | 644,163 | +1.46(+0.63%) |
Aug 10, 2023 | 232.32 | 234.31 | 229.37 | 230.90 | 668,111 | -1.33(-0.57%) |
Aug 09, 2023 | 231.44 | 234.54 | 231.09 | 232.23 | 698,423 | +0.25(+0.11%) |
Aug 08, 2023 | 227.76 | 232.83 | 226.21 | 231.98 | 628,778 | +1.06(+0.46%) |
Aug 07, 2023 | 230.58 | 233.04 | 229.74 | 230.92 | 664,966 | +0.71(+0.31%) |
Aug 04, 2023 | 236.53 | 237.99 | 229.09 | 230.21 | 1,325,917 | -5.97(-2.53%) |
Aug 03, 2023 | 230.82 | 241.76 | 230.82 | 236.18 | 2,105,811 | -19.06(-7.47%) |
Aug 02, 2023 | 256.78 | 258.12 | 254.22 | 255.23 | 1,219,122 | -2.70(-1.05%) |