Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 277.05 | 279.96 | 274.79 | 278.59 | 883,728 | +1.72(+0.62%) |
Oct 30, 2023 | 274.21 | 277.12 | 273.25 | 276.88 | 677,212 | +4.49(+1.65%) |
Oct 27, 2023 | 273.18 | 275.88 | 271.45 | 272.39 | 657,147 | -1.49(-0.54%) |
Oct 26, 2023 | 272.34 | 275.94 | 271.85 | 273.88 | 755,356 | +3.14(+1.16%) |
Oct 25, 2023 | 273.19 | 274.15 | 270.62 | 270.74 | 696,776 | -2.72(-1.00%) |
Oct 24, 2023 | 272.14 | 274.57 | 270.89 | 273.46 | 682,493 | +2.53(+0.94%) |
Oct 23, 2023 | 273.03 | 275.00 | 270.54 | 270.93 | 732,620 | -3.85(-1.40%) |
Oct 20, 2023 | 275.65 | 277.42 | 274.04 | 274.78 | 678,428 | -2.01(-0.73%) |
Oct 19, 2023 | 278.33 | 280.71 | 276.21 | 276.79 | 478,426 | -2.73(-0.98%) |
Oct 18, 2023 | 285.86 | 285.86 | 279.12 | 279.52 | 527,806 | -7.42(-2.59%) |
Oct 17, 2023 | 283.39 | 288.58 | 282.65 | 286.94 | 791,393 | +3.73(+1.32%) |
Oct 16, 2023 | 283.71 | 286.37 | 282.73 | 283.21 | 559,142 | +1.64(+0.58%) |
Oct 13, 2023 | 284.28 | 286.75 | 280.83 | 281.57 | 585,435 | -0.33(-0.12%) |
Oct 12, 2023 | 288.43 | 288.54 | 278.74 | 281.90 | 1,273,664 | -5.03(-1.75%) |
Oct 11, 2023 | 284.92 | 287.17 | 284.22 | 286.93 | 857,460 | +2.94(+1.03%) |
Oct 10, 2023 | 282.77 | 286.48 | 283.99 | 918,695 | +3.59(+1.28%) | |
Oct 09, 2023 | 277.25 | 280.64 | 275.86 | 280.40 | 592,493 | +3.17(+1.14%) |
Oct 06, 2023 | 275.59 | 278.38 | 272.60 | 277.23 | 887,889 | +1.18(+0.43%) |
Oct 05, 2023 | 280.61 | 282.35 | 273.15 | 276.05 | 839,083 | -4.95(-1.76%) |
Oct 04, 2023 | 280.99 | 282.43 | 278.16 | 281.00 | 1,101,715 | +3.05(+1.10%) |
Oct 03, 2023 | 273.54 | 279.78 | 273.54 | 277.95 | 1,283,368 | +2.67(+0.97%) |
Oct 02, 2023 | 277.50 | 278.87 | 271.86 | 275.28 | 1,029,437 | -4.26(-1.52%) |
Sep 29, 2023 | 283.83 | 284.91 | 278.77 | 279.54 | 706,604 | -1.70(-0.60%) |
Sep 28, 2023 | 280.28 | 284.42 | 279.32 | 281.24 | 1,122,252 | +1.58(+0.56%) |
Sep 27, 2023 | 281.25 | 282.45 | 278.36 | 279.66 | 683,413 | -1.41(-0.50%) |
Sep 26, 2023 | 281.66 | 283.89 | 280.18 | 281.07 | 756,469 | -2.85(-1.00%) |
Sep 25, 2023 | 279.76 | 284.37 | 282.65 | 283.92 | 598,129 | +2.91(+1.04%) |
Sep 22, 2023 | 281.35 | 283.99 | 280.24 | 281.01 | 624,864 | -0.42(-0.15%) |
Sep 21, 2023 | 287.40 | 289.31 | 281.26 | 281.43 | 783,701 | -7.60(-2.63%) |
Sep 20, 2023 | 293.85 | 295.12 | 288.42 | 289.03 | 605,462 | -4.32(-1.47%) |
Sep 19, 2023 | 293.42 | 294.26 | 289.70 | 293.36 | 590,715 | -0.29(-0.10%) |
Sep 18, 2023 | 295.71 | 295.97 | 293.42 | 293.65 | 678,779 | -2.53(-0.85%) |
Sep 15, 2023 | 300.38 | 301.67 | 295.24 | 296.18 | 1,381,772 | -3.91(-1.30%) |
Sep 14, 2023 | 299.01 | 300.77 | 297.55 | 300.09 | 561,964 | +2.91(+0.98%) |
Sep 13, 2023 | 296.31 | 298.90 | 294.94 | 297.18 | 639,867 | +0.97(+0.33%) |
Sep 12, 2023 | 295.65 | 298.22 | 294.26 | 296.21 | 658,897 | -0.65(-0.22%) |
Sep 11, 2023 | 293.93 | 297.78 | 293.66 | 296.86 | 683,031 | +4.21(+1.44%) |
Sep 08, 2023 | 286.76 | 293.97 | 285.83 | 292.65 | 802,309 | +6.27(+2.19%) |
Sep 07, 2023 | 287.15 | 289.01 | 284.94 | 286.38 | 577,687 | -1.22(-0.42%) |
Sep 06, 2023 | 286.88 | 288.37 | 285.42 | 287.59 | 431,325 | +0.64(+0.22%) |
Sep 05, 2023 | 292.48 | 292.48 | 286.90 | 286.95 | 730,753 | -5.22(-1.79%) |
Sep 01, 2023 | 292.70 | 294.70 | 291.97 | 292.17 | 530,463 | +2.48(+0.86%) |
Aug 31, 2023 | 290.66 | 291.17 | 288.88 | 289.69 | 675,622 | -0.03(-0.01%) |
Aug 30, 2023 | 288.26 | 290.63 | 287.73 | 289.72 | 412,956 | +1.82(+0.63%) |
Aug 29, 2023 | 284.24 | 287.99 | 283.68 | 287.89 | 397,316 | +3.73(+1.31%) |
Aug 28, 2023 | 283.30 | 285.64 | 282.99 | 284.17 | 708,852 | +1.53(+0.54%) |
Aug 25, 2023 | 282.82 | 283.70 | 280.42 | 282.64 | 388,787 | +1.64(+0.58%) |
Aug 24, 2023 | 278.85 | 282.47 | 278.14 | 281.00 | 399,429 | +0.86(+0.31%) |
Aug 23, 2023 | 278.77 | 280.85 | 277.24 | 280.14 | 455,255 | +0.67(+0.24%) |
Aug 22, 2023 | 281.00 | 281.00 | 278.37 | 279.47 | 360,653 | -0.14(-0.05%) |
Aug 21, 2023 | 279.63 | 281.87 | 278.48 | 279.61 | 487,250 | +0.38(+0.14%) |
Aug 18, 2023 | 276.87 | 280.76 | 275.94 | 279.23 | 730,955 | +0.31(+0.11%) |
Aug 17, 2023 | 281.30 | 282.60 | 277.88 | 278.91 | 750,222 | -1.39(-0.50%) |
Aug 16, 2023 | 279.54 | 281.58 | 278.76 | 280.31 | 653,732 | +0.76(+0.27%) |
Aug 15, 2023 | 282.98 | 283.38 | 278.58 | 279.54 | 636,996 | -5.48(-1.92%) |
Aug 14, 2023 | 282.17 | 286.02 | 281.53 | 285.02 | 708,647 | +1.90(+0.67%) |
Aug 11, 2023 | 279.91 | 283.30 | 279.87 | 283.12 | 659,680 | +2.43(+0.87%) |
Aug 10, 2023 | 281.04 | 282.80 | 278.55 | 280.69 | 873,157 | +0.89(+0.32%) |
Aug 09, 2023 | 278.58 | 281.89 | 277.07 | 279.80 | 630,063 | +1.82(+0.66%) |
Aug 08, 2023 | 279.14 | 279.08 | 275.26 | 277.97 | 658,647 | -3.69(-1.31%) |
Aug 07, 2023 | 278.71 | 282.55 | 278.54 | 281.66 | 881,179 | +2.81(+1.01%) |
Aug 04, 2023 | 280.16 | 285.41 | 278.23 | 278.85 | 1,288,275 | +2.56(+0.93%) |
Aug 03, 2023 | 284.31 | 287.40 | 275.78 | 276.29 | 2,404,899 | -17.16(-5.85%) |
Aug 02, 2023 | 294.22 | 296.94 | 292.79 | 293.44 | 1,012,306 | -3.03(-1.02%) |