Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 236.69 | 239.00 | 236.07 | 237.54 | 681,446 | +0.33(+0.14%) |
Oct 30, 2023 | 235.32 | 237.87 | 234.39 | 237.21 | 857,172 | +2.69(+1.15%) |
Oct 27, 2023 | 240.00 | 240.28 | 233.76 | 234.52 | 1,089,330 | -6.56(-2.72%) |
Oct 26, 2023 | 248.41 | 249.97 | 241.01 | 241.08 | 1,364,672 | -5.64(-2.29%) |
Oct 25, 2023 | 249.89 | 250.74 | 244.61 | 246.72 | 1,203,870 | -5.39(-2.14%) |
Oct 24, 2023 | 253.42 | 255.53 | 249.41 | 252.11 | 795,683 | -1.28(-0.51%) |
Oct 23, 2023 | 256.34 | 256.34 | 251.88 | 253.39 | 963,139 | -4.06(-1.58%) |
Oct 20, 2023 | 258.01 | 260.50 | 255.46 | 257.45 | 1,938,366 | +0.15(+0.06%) |
Oct 19, 2023 | 263.45 | 263.45 | 256.10 | 257.30 | 1,225,264 | -6.20(-2.35%) |
Oct 18, 2023 | 266.68 | 268.14 | 263.31 | 263.50 | 977,078 | -3.93(-1.47%) |
Oct 17, 2023 | 268.11 | 269.43 | 265.73 | 267.43 | 623,330 | -0.51(-0.19%) |
Oct 16, 2023 | 262.04 | 268.75 | 261.76 | 267.94 | 1,227,072 | +5.68(+2.17%) |
Oct 13, 2023 | 261.18 | 262.35 | 258.81 | 262.26 | 869,811 | +1.27(+0.49%) |
Oct 12, 2023 | 266.92 | 268.02 | 259.39 | 260.99 | 1,553,956 | -5.53(-2.07%) |
Oct 11, 2023 | 265.60 | 268.44 | 264.88 | 266.52 | 814,173 | +2.38(+0.90%) |
Oct 10, 2023 | 264.48 | 265.19 | 262.76 | 264.14 | 689,930 | -0.07(-0.03%) |
Oct 09, 2023 | 262.98 | 264.89 | 260.00 | 264.21 | 611,996 | +0.96(+0.36%) |
Oct 06, 2023 | 259.50 | 265.18 | 258.76 | 263.25 | 1,081,367 | +3.48(+1.34%) |
Oct 05, 2023 | 258.00 | 260.14 | 255.65 | 259.77 | 814,154 | +2.61(+1.01%) |
Oct 04, 2023 | 252.13 | 257.55 | 251.54 | 257.16 | 1,033,596 | +5.85(+2.33%) |
Oct 03, 2023 | 251.95 | 253.75 | 248.41 | 251.31 | 830,043 | -1.55(-0.61%) |
Oct 02, 2023 | 255.85 | 256.86 | 251.08 | 252.86 | 752,443 | -4.15(-1.61%) |
Sep 29, 2023 | 258.53 | 259.23 | 255.25 | 257.01 | 887,900 | -0.82(-0.32%) |
Sep 28, 2023 | 258.48 | 259.35 | 256.25 | 257.83 | 641,269 | +0.31(+0.12%) |
Sep 27, 2023 | 258.44 | 261.38 | 255.16 | 257.52 | 806,432 | -0.53(-0.21%) |
Sep 26, 2023 | 254.97 | 258.46 | 254.04 | 258.05 | 855,908 | +3.03(+1.19%) |
Sep 25, 2023 | 257.10 | 255.12 | 253.54 | 255.02 | 766,208 | -2.66(-1.03%) |
Sep 22, 2023 | 259.33 | 260.72 | 257.09 | 257.68 | 800,827 | -1.25(-0.48%) |
Sep 21, 2023 | 258.80 | 260.27 | 256.76 | 258.93 | 974,567 | -1.60(-0.61%) |
Sep 20, 2023 | 257.32 | 262.48 | 256.42 | 260.53 | 1,143,107 | +3.86(+1.50%) |
Sep 19, 2023 | 253.66 | 256.80 | 253.33 | 256.67 | 570,233 | +3.37(+1.33%) |
Sep 18, 2023 | 254.94 | 256.05 | 252.62 | 253.30 | 509,801 | -1.49(-0.58%) |
Sep 15, 2023 | 256.63 | 257.58 | 254.00 | 254.79 | 1,353,045 | -1.53(-0.60%) |
Sep 14, 2023 | 256.63 | 258.85 | 256.00 | 256.32 | 652,993 | +0.41(+0.16%) |
Sep 13, 2023 | 258.62 | 260.00 | 255.05 | 255.91 | 623,920 | -2.53(-0.98%) |
Sep 12, 2023 | 258.92 | 260.57 | 257.89 | 258.44 | 611,211 | -0.48(-0.19%) |
Sep 11, 2023 | 260.12 | 261.99 | 258.33 | 258.92 | 585,026 | -0.07(-0.03%) |
Sep 08, 2023 | 262.22 | 262.70 | 258.62 | 258.99 | 788,076 | -2.35(-0.90%) |
Sep 07, 2023 | 263.21 | 263.27 | 256.92 | 261.34 | 1,199,251 | -2.38(-0.90%) |
Sep 06, 2023 | 266.47 | 266.47 | 261.50 | 263.72 | 944,653 | -2.57(-0.97%) |
Sep 05, 2023 | 269.43 | 270.50 | 266.11 | 266.29 | 932,543 | -0.88(-0.33%) |
Sep 01, 2023 | 269.01 | 269.72 | 266.91 | 267.17 | 522,401 | -0.19(-0.07%) |
Aug 31, 2023 | 266.83 | 269.18 | 265.32 | 267.36 | 1,012,749 | +0.18(+0.07%) |
Aug 30, 2023 | 268.84 | 269.46 | 265.25 | 267.18 | 552,728 | -0.82(-0.31%) |
Aug 29, 2023 | 265.35 | 268.15 | 265.11 | 268.00 | 524,972 | +2.95(+1.11%) |
Aug 28, 2023 | 265.40 | 266.47 | 263.54 | 265.05 | 359,870 | +0.62(+0.23%) |
Aug 25, 2023 | 263.00 | 264.79 | 261.09 | 264.43 | 608,147 | +2.00(+0.76%) |
Aug 24, 2023 | 263.83 | 266.49 | 262.35 | 262.43 | 515,093 | -2.37(-0.90%) |
Aug 23, 2023 | 265.74 | 266.78 | 263.99 | 264.80 | 544,685 | +1.82(+0.69%) |
Aug 22, 2023 | 264.07 | 265.85 | 262.67 | 262.98 | 655,698 | -2.09(-0.79%) |
Aug 21, 2023 | 260.92 | 266.25 | 260.42 | 265.07 | 755,555 | +3.92(+1.50%) |
Aug 18, 2023 | 259.79 | 262.40 | 259.75 | 261.15 | 585,602 | -0.35(-0.13%) |
Aug 17, 2023 | 265.26 | 265.79 | 260.94 | 261.50 | 741,820 | -3.76(-1.42%) |
Aug 16, 2023 | 270.48 | 271.07 | 265.07 | 265.26 | 645,774 | -4.96(-1.84%) |
Aug 15, 2023 | 271.56 | 272.23 | 266.50 | 270.22 | 763,039 | -2.52(-0.92%) |
Aug 14, 2023 | 274.05 | 274.05 | 269.96 | 272.74 | 715,617 | -0.94(-0.34%) |
Aug 11, 2023 | 268.00 | 276.52 | 267.44 | 273.68 | 869,768 | +4.62(+1.72%) |
Aug 10, 2023 | 271.68 | 272.57 | 268.77 | 269.06 | 934,875 | -2.23(-0.82%) |
Aug 09, 2023 | 273.51 | 275.65 | 270.71 | 271.29 | 613,144 | -2.85(-1.04%) |
Aug 08, 2023 | 271.84 | 278.95 | 271.65 | 274.14 | 1,445,216 | +2.91(+1.07%) |
Aug 07, 2023 | 262.96 | 271.75 | 262.96 | 271.23 | 1,232,351 | +2.31(+0.86%) |
Aug 04, 2023 | 267.04 | 269.94 | 266.68 | 268.92 | 929,666 | +1.17(+0.44%) |
Aug 03, 2023 | 270.08 | 271.11 | 266.78 | 267.75 | 977,280 | -3.81(-1.40%) |
Aug 02, 2023 | 269.70 | 275.87 | 269.15 | 271.56 | 1,299,518 | +2.26(+0.84%) |