Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 233.30 | 235.64 | 232.24 | 234.39 | 913,202 | +1.75(+0.75%) |
Oct 30, 2023 | 228.37 | 233.63 | 227.74 | 232.63 | 770,618 | +5.46(+2.41%) |
Oct 27, 2023 | 232.90 | 232.90 | 225.72 | 227.17 | 904,761 | -1.64(-0.72%) |
Oct 26, 2023 | 230.20 | 232.70 | 228.68 | 228.81 | 1,226,216 | -1.21(-0.52%) |
Oct 25, 2023 | 231.41 | 233.66 | 229.45 | 230.02 | 1,227,948 | -0.11(-0.05%) |
Oct 24, 2023 | 227.98 | 231.01 | 227.98 | 230.13 | 970,365 | +3.49(+1.54%) |
Oct 23, 2023 | 226.64 | 227.73 | 225.32 | 226.63 | 791,261 | +0.13(+0.06%) |
Oct 20, 2023 | 229.93 | 231.52 | 226.22 | 226.50 | 741,289 | -3.44(-1.50%) |
Oct 19, 2023 | 233.99 | 234.67 | 229.54 | 229.95 | 579,991 | -3.29(-1.41%) |
Oct 18, 2023 | 235.34 | 236.59 | 233.11 | 233.24 | 536,403 | -1.68(-0.72%) |
Oct 17, 2023 | 235.28 | 236.84 | 233.63 | 234.93 | 888,895 | -0.56(-0.24%) |
Oct 16, 2023 | 233.77 | 236.23 | 232.57 | 235.48 | 618,022 | +2.70(+1.16%) |
Oct 13, 2023 | 233.74 | 234.90 | 231.98 | 232.78 | 508,249 | +0.44(+0.19%) |
Oct 12, 2023 | 234.29 | 235.08 | 231.80 | 232.35 | 536,411 | -1.45(-0.62%) |
Oct 11, 2023 | 233.01 | 234.06 | 231.62 | 233.80 | 463,728 | +1.40(+0.60%) |
Oct 10, 2023 | 232.31 | 232.90 | 230.66 | 232.40 | 661,460 | +0.38(+0.16%) |
Oct 09, 2023 | 229.71 | 232.12 | 229.48 | 232.02 | 640,200 | +1.09(+0.47%) |
Oct 06, 2023 | 227.93 | 232.03 | 227.43 | 230.92 | 523,385 | +2.44(+1.07%) |
Oct 05, 2023 | 228.23 | 229.92 | 227.16 | 228.49 | 784,390 | +0.30(+0.13%) |
Oct 04, 2023 | 224.91 | 228.57 | 224.68 | 228.19 | 716,314 | +4.02(+1.79%) |
Oct 03, 2023 | 224.00 | 225.22 | 222.30 | 224.16 | 756,952 | +0.31(+0.14%) |
Oct 02, 2023 | 225.94 | 226.16 | 222.70 | 223.86 | 965,737 | -3.00(-1.32%) |
Sep 29, 2023 | 230.19 | 230.68 | 225.78 | 226.86 | 1,131,968 | -2.83(-1.23%) |
Sep 28, 2023 | 229.95 | 232.11 | 229.25 | 229.69 | 482,034 | +0.44(+0.19%) |
Sep 27, 2023 | 230.40 | 230.78 | 227.69 | 229.25 | 771,944 | -0.60(-0.26%) |
Sep 26, 2023 | 231.09 | 232.35 | 229.23 | 229.85 | 874,099 | -2.31(-1.00%) |
Sep 25, 2023 | 231.16 | 232.41 | 231.74 | 232.16 | 431,491 | +0.17(+0.07%) |
Sep 22, 2023 | 231.68 | 233.97 | 230.56 | 231.99 | 662,347 | +0.14(+0.06%) |
Sep 21, 2023 | 234.07 | 234.44 | 231.42 | 231.85 | 1,046,826 | -2.24(-0.96%) |
Sep 20, 2023 | 234.67 | 236.52 | 233.88 | 234.09 | 1,018,088 | -0.59(-0.25%) |
Sep 19, 2023 | 231.91 | 234.88 | 231.60 | 234.68 | 1,165,636 | +2.66(+1.15%) |
Sep 18, 2023 | 229.12 | 232.40 | 229.12 | 232.02 | 814,160 | +2.96(+1.29%) |
Sep 15, 2023 | 230.34 | 231.60 | 228.73 | 229.06 | 1,700,269 | -1.30(-0.57%) |
Sep 14, 2023 | 229.38 | 230.70 | 227.11 | 230.37 | 858,034 | +2.44(+1.07%) |
Sep 13, 2023 | 229.33 | 230.79 | 227.33 | 227.93 | 668,906 | -1.28(-0.56%) |
Sep 12, 2023 | 227.52 | 229.87 | 227.20 | 229.21 | 534,619 | +1.73(+0.76%) |
Sep 11, 2023 | 227.57 | 228.55 | 226.98 | 227.48 | 513,051 | +0.36(+0.16%) |
Sep 08, 2023 | 229.82 | 230.09 | 226.62 | 227.12 | 829,454 | -2.44(-1.06%) |
Sep 07, 2023 | 227.15 | 229.78 | 227.15 | 229.56 | 754,874 | +2.89(+1.27%) |
Sep 06, 2023 | 225.51 | 227.35 | 223.42 | 226.67 | 521,564 | +0.94(+0.41%) |
Sep 05, 2023 | 229.85 | 229.85 | 225.59 | 225.74 | 652,670 | -4.25(-1.85%) |
Sep 01, 2023 | 230.14 | 230.91 | 229.39 | 229.99 | 578,696 | +0.59(+0.26%) |
Aug 31, 2023 | 229.53 | 230.62 | 228.53 | 229.40 | 818,713 | +0.20(+0.09%) |
Aug 30, 2023 | 229.37 | 230.77 | 228.83 | 229.20 | 816,388 | +0.04(+0.02%) |
Aug 29, 2023 | 227.31 | 229.26 | 225.41 | 229.16 | 545,256 | +1.90(+0.83%) |
Aug 28, 2023 | 225.72 | 227.52 | 225.47 | 227.26 | 415,088 | +1.27(+0.56%) |
Aug 25, 2023 | 224.40 | 227.77 | 223.96 | 225.99 | 703,786 | +2.72(+1.22%) |
Aug 24, 2023 | 224.05 | 225.02 | 223.24 | 223.27 | 692,439 | -0.47(-0.21%) |
Aug 23, 2023 | 222.11 | 224.14 | 220.67 | 223.74 | 553,638 | +3.19(+1.45%) |
Aug 22, 2023 | 220.11 | 220.84 | 218.29 | 220.55 | 720,739 | +0.68(+0.31%) |
Aug 21, 2023 | 219.96 | 221.07 | 218.17 | 219.88 | 605,659 | +0.88(+0.40%) |
Aug 18, 2023 | 218.18 | 220.64 | 213.85 | 218.99 | 621,185 | +0.07(+0.03%) |
Aug 17, 2023 | 224.30 | 224.48 | 218.91 | 218.92 | 627,269 | -4.54(-2.03%) |
Aug 16, 2023 | 222.94 | 225.74 | 222.94 | 223.46 | 524,289 | +1.18(+0.53%) |
Aug 15, 2023 | 223.15 | 224.38 | 222.11 | 222.28 | 565,473 | -1.71(-0.76%) |
Aug 14, 2023 | 223.36 | 224.40 | 222.32 | 223.99 | 464,935 | +1.20(+0.54%) |
Aug 11, 2023 | 221.03 | 222.85 | 220.47 | 222.79 | 337,618 | +1.71(+0.77%) |
Aug 10, 2023 | 222.42 | 224.98 | 220.39 | 221.08 | 739,002 | -1.03(-0.47%) |
Aug 09, 2023 | 218.78 | 222.83 | 218.45 | 222.11 | 553,060 | +3.14(+1.43%) |
Aug 08, 2023 | 222.21 | 222.86 | 218.88 | 218.97 | 441,565 | -3.51(-1.58%) |
Aug 07, 2023 | 220.72 | 223.26 | 219.99 | 222.48 | 529,024 | +3.23(+1.47%) |
Aug 04, 2023 | 220.57 | 224.70 | 218.99 | 219.25 | 1,012,694 | -1.38(-0.63%) |
Aug 03, 2023 | 219.33 | 221.11 | 218.89 | 220.63 | 861,690 | +0.65(+0.29%) |
Aug 02, 2023 | 216.83 | 220.64 | 216.37 | 219.99 | 700,390 | +2.29(+1.05%) |