Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 213.81 | 215.79 | 211.33 | 214.97 | 287,389 | +1.25(+0.58%) |
Oct 30, 2023 | 215.86 | 215.86 | 211.13 | 213.72 | 150,514 | -0.91(-0.42%) |
Oct 27, 2023 | 216.75 | 219.09 | 213.90 | 214.63 | 61,009 | -1.97(-0.91%) |
Oct 26, 2023 | 217.29 | 219.23 | 215.89 | 216.60 | 121,144 | -0.46(-0.21%) |
Oct 25, 2023 | 220.03 | 220.03 | 216.56 | 217.06 | 97,105 | -4.22(-1.91%) |
Oct 24, 2023 | 221.65 | 224.22 | 219.83 | 221.28 | 84,722 | +0.12(+0.05%) |
Oct 23, 2023 | 224.66 | 226.05 | 220.15 | 221.16 | 125,296 | -4.47(-1.98%) |
Oct 20, 2023 | 228.72 | 228.72 | 223.99 | 225.63 | 86,507 | -2.12(-0.93%) |
Oct 19, 2023 | 229.32 | 231.50 | 226.66 | 227.76 | 88,716 | -2.76(-1.20%) |
Oct 18, 2023 | 231.17 | 232.47 | 228.32 | 230.51 | 104,563 | -3.54(-1.51%) |
Oct 17, 2023 | 230.15 | 236.29 | 230.15 | 234.06 | 110,857 | +2.10(+0.91%) |
Oct 16, 2023 | 231.72 | 233.91 | 229.92 | 231.95 | 86,992 | +1.98(+0.86%) |
Oct 13, 2023 | 233.06 | 237.43 | 229.08 | 229.97 | 70,172 | -3.37(-1.45%) |
Oct 12, 2023 | 239.22 | 239.22 | 232.39 | 233.34 | 88,774 | -5.72(-2.39%) |
Oct 11, 2023 | 241.51 | 241.75 | 237.46 | 239.07 | 72,987 | -1.76(-0.73%) |
Oct 10, 2023 | 237.47 | 242.56 | 237.47 | 240.82 | 56,637 | +3.07(+1.29%) |
Oct 09, 2023 | 235.13 | 238.49 | 233.47 | 237.76 | 55,590 | +1.80(+0.76%) |
Oct 06, 2023 | 233.15 | 237.30 | 233.15 | 235.96 | 129,093 | +1.32(+0.56%) |
Oct 05, 2023 | 240.22 | 242.45 | 234.18 | 234.64 | 80,838 | -5.28(-2.20%) |
Oct 04, 2023 | 237.27 | 240.87 | 236.13 | 239.92 | 94,282 | +2.07(+0.87%) |
Oct 03, 2023 | 242.93 | 244.10 | 237.51 | 237.85 | 72,376 | -5.88(-2.41%) |
Oct 02, 2023 | 244.18 | 245.42 | 242.12 | 243.73 | 57,294 | -1.65(-0.67%) |
Sep 29, 2023 | 248.03 | 251.27 | 244.94 | 245.38 | 51,699 | -0.47(-0.19%) |
Sep 28, 2023 | 241.29 | 247.23 | 239.70 | 245.84 | 72,960 | +4.25(+1.76%) |
Sep 27, 2023 | 243.15 | 246.10 | 239.51 | 241.60 | 95,895 | -0.81(-0.34%) |
Sep 26, 2023 | 245.14 | 245.92 | 241.72 | 242.41 | 71,340 | -4.22(-1.71%) |
Sep 25, 2023 | 243.36 | 248.24 | 246.49 | 246.63 | 51,772 | +1.48(+0.60%) |
Sep 22, 2023 | 245.16 | 248.70 | 244.05 | 245.15 | 78,187 | +0.42(+0.17%) |
Sep 21, 2023 | 250.15 | 251.97 | 243.35 | 244.73 | 84,239 | -7.84(-3.10%) |
Sep 20, 2023 | 258.58 | 262.12 | 252.57 | 252.57 | 60,229 | -5.10(-1.98%) |
Sep 19, 2023 | 254.55 | 258.30 | 252.58 | 257.67 | 106,306 | +2.51(+0.98%) |
Sep 18, 2023 | 251.07 | 255.96 | 249.19 | 255.16 | 166,604 | +4.75(+1.90%) |
Sep 15, 2023 | 251.45 | 252.32 | 248.26 | 250.41 | 212,374 | -1.04(-0.41%) |
Sep 14, 2023 | 247.07 | 252.30 | 247.07 | 251.45 | 69,875 | +5.31(+2.16%) |
Sep 13, 2023 | 248.18 | 248.85 | 244.47 | 246.14 | 62,257 | -1.41(-0.57%) |
Sep 12, 2023 | 247.50 | 251.10 | 246.06 | 247.55 | 46,043 | -1.57(-0.63%) |
Sep 11, 2023 | 252.62 | 252.62 | 248.86 | 249.12 | 41,155 | -1.64(-0.65%) |
Sep 08, 2023 | 251.18 | 257.45 | 247.95 | 250.75 | 56,306 | +0.26(+0.10%) |
Sep 07, 2023 | 256.53 | 256.59 | 250.06 | 250.50 | 153,237 | -8.70(-3.36%) |
Sep 06, 2023 | 259.44 | 260.80 | 257.66 | 259.20 | 84,991 | +0.81(+0.31%) |
Sep 05, 2023 | 263.17 | 266.05 | 258.00 | 258.38 | 81,865 | -7.06(-2.66%) |
Sep 01, 2023 | 266.13 | 268.36 | 263.86 | 265.45 | 60,855 | +0.47(+0.18%) |
Aug 31, 2023 | 265.25 | 268.55 | 264.79 | 264.98 | 86,637 | +1.00(+0.38%) |
Aug 30, 2023 | 264.20 | 268.97 | 260.63 | 263.98 | 63,411 | -1.77(-0.67%) |
Aug 29, 2023 | 260.04 | 267.15 | 260.04 | 265.75 | 88,408 | +5.41(+2.08%) |
Aug 28, 2023 | 261.15 | 264.69 | 260.09 | 260.35 | 47,192 | +0.88(+0.34%) |
Aug 25, 2023 | 259.51 | 261.55 | 257.08 | 259.46 | 51,977 | +1.51(+0.58%) |
Aug 24, 2023 | 262.41 | 263.88 | 257.59 | 257.96 | 67,923 | -3.65(-1.40%) |
Aug 23, 2023 | 257.96 | 262.92 | 257.96 | 261.61 | 42,802 | +3.80(+1.47%) |
Aug 22, 2023 | 261.30 | 262.26 | 257.41 | 257.81 | 94,027 | -1.95(-0.75%) |
Aug 21, 2023 | 256.32 | 260.37 | 256.32 | 259.76 | 66,239 | +3.18(+1.24%) |
Aug 18, 2023 | 252.70 | 257.86 | 252.70 | 256.58 | 122,109 | +1.74(+0.68%) |
Aug 17, 2023 | 257.38 | 257.85 | 253.99 | 254.84 | 146,683 | -2.45(-0.95%) |
Aug 16, 2023 | 256.03 | 258.20 | 256.03 | 257.29 | 89,977 | +0.50(+0.19%) |
Aug 15, 2023 | 255.93 | 257.90 | 255.93 | 256.80 | 47,121 | -0.50(-0.19%) |
Aug 14, 2023 | 256.76 | 259.97 | 256.76 | 257.29 | 65,429 | -0.11(-0.04%) |
Aug 11, 2023 | 256.56 | 258.88 | 256.56 | 257.40 | 70,293 | -0.20(-0.08%) |
Aug 10, 2023 | 259.81 | 262.11 | 257.08 | 257.60 | 74,246 | -0.97(-0.37%) |
Aug 09, 2023 | 253.92 | 260.50 | 251.69 | 258.57 | 70,362 | +4.92(+1.94%) |
Aug 08, 2023 | 251.68 | 255.87 | 248.71 | 253.65 | 84,868 | -0.36(-0.14%) |
Aug 07, 2023 | 253.05 | 257.02 | 250.35 | 254.01 | 100,483 | +0.87(+0.34%) |
Aug 04, 2023 | 255.40 | 258.08 | 251.34 | 253.14 | 132,818 | -2.43(-0.95%) |
Aug 03, 2023 | 259.63 | 260.06 | 254.21 | 255.56 | 159,210 | -6.21(-2.37%) |
Aug 02, 2023 | 272.37 | 272.66 | 257.99 | 261.78 | 296,094 | -37.11(-12.42%) |