Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 249.12 | 252.08 | 247.80 | 250.69 | 349,928 | +1.70(+0.68%) |
Oct 30, 2023 | 246.83 | 249.82 | 245.67 | 248.99 | 267,886 | +4.26(+1.74%) |
Oct 27, 2023 | 244.42 | 247.02 | 242.90 | 244.73 | 521,172 | +1.09(+0.45%) |
Oct 26, 2023 | 236.97 | 248.57 | 233.70 | 243.64 | 712,653 | +0.06(+0.02%) |
Oct 25, 2023 | 243.31 | 245.61 | 243.31 | 243.58 | 411,397 | +0.17(+0.07%) |
Oct 24, 2023 | 244.93 | 246.42 | 243.20 | 243.41 | 441,440 | +2.41(+1.00%) |
Oct 23, 2023 | 240.56 | 243.07 | 239.24 | 241.01 | 331,109 | -1.13(-0.47%) |
Oct 20, 2023 | 245.67 | 248.55 | 241.90 | 242.14 | 355,268 | -4.52(-1.83%) |
Oct 19, 2023 | 249.74 | 252.25 | 245.95 | 246.67 | 335,897 | -3.43(-1.37%) |
Oct 18, 2023 | 255.74 | 256.40 | 250.08 | 250.09 | 302,491 | -7.89(-3.06%) |
Oct 17, 2023 | 251.79 | 259.60 | 251.79 | 257.99 | 475,338 | +2.67(+1.05%) |
Oct 16, 2023 | 254.71 | 256.81 | 252.84 | 255.32 | 266,081 | +3.13(+1.24%) |
Oct 13, 2023 | 253.79 | 257.73 | 251.79 | 252.18 | 357,281 | -2.11(-0.83%) |
Oct 12, 2023 | 258.57 | 258.57 | 252.38 | 254.29 | 323,976 | -5.13(-1.98%) |
Oct 11, 2023 | 260.98 | 262.91 | 256.90 | 259.43 | 156,665 | -1.12(-0.43%) |
Oct 10, 2023 | 259.85 | 263.71 | 259.74 | 260.55 | 138,350 | +1.88(+0.73%) |
Oct 09, 2023 | 255.85 | 258.92 | 255.57 | 258.67 | 222,486 | +1.67(+0.65%) |
Oct 06, 2023 | 254.85 | 258.90 | 254.39 | 256.99 | 322,410 | +2.31(+0.91%) |
Oct 05, 2023 | 252.81 | 256.11 | 252.81 | 254.69 | 343,093 | +0.81(+0.32%) |
Oct 04, 2023 | 251.04 | 255.03 | 251.04 | 253.88 | 355,806 | +2.39(+0.95%) |
Oct 03, 2023 | 253.67 | 255.11 | 247.62 | 251.49 | 476,346 | -4.74(-1.85%) |
Oct 02, 2023 | 257.39 | 259.47 | 254.06 | 256.23 | 328,180 | -2.20(-0.85%) |
Sep 29, 2023 | 260.31 | 260.31 | 256.84 | 258.42 | 362,434 | -0.13(-0.05%) |
Sep 28, 2023 | 259.42 | 260.68 | 257.74 | 258.55 | 322,829 | -0.84(-0.32%) |
Sep 27, 2023 | 258.83 | 260.37 | 256.51 | 259.39 | 245,874 | +2.99(+1.16%) |
Sep 26, 2023 | 260.26 | 260.92 | 256.19 | 256.40 | 225,781 | -3.85(-1.48%) |
Sep 25, 2023 | 257.94 | 261.06 | 259.75 | 260.26 | 128,924 | +2.03(+0.79%) |
Sep 22, 2023 | 259.35 | 261.95 | 257.80 | 258.23 | 210,590 | -0.55(-0.21%) |
Sep 21, 2023 | 259.95 | 261.28 | 257.82 | 258.78 | 232,527 | -2.70(-1.03%) |
Sep 20, 2023 | 265.54 | 269.06 | 261.42 | 261.48 | 301,703 | -3.06(-1.15%) |
Sep 19, 2023 | 260.45 | 265.79 | 260.45 | 264.53 | 383,660 | +4.71(+1.81%) |
Sep 18, 2023 | 257.72 | 263.15 | 257.72 | 259.82 | 211,405 | +2.58(+1.00%) |
Sep 15, 2023 | 260.22 | 261.74 | 255.85 | 257.24 | 854,972 | -4.81(-1.84%) |
Sep 14, 2023 | 261.91 | 264.18 | 260.65 | 262.05 | 389,745 | +2.97(+1.14%) |
Sep 13, 2023 | 261.80 | 262.72 | 257.85 | 259.08 | 294,330 | -3.50(-1.33%) |
Sep 12, 2023 | 257.17 | 264.20 | 257.17 | 262.58 | 325,313 | +4.48(+1.74%) |
Sep 11, 2023 | 265.04 | 266.08 | 257.44 | 258.10 | 438,182 | -8.18(-3.07%) |
Sep 08, 2023 | 269.13 | 269.17 | 265.60 | 266.28 | 234,598 | -2.64(-0.98%) |
Sep 07, 2023 | 263.56 | 269.45 | 262.44 | 268.92 | 340,299 | +3.83(+1.45%) |
Sep 06, 2023 | 266.48 | 270.42 | 264.74 | 265.08 | 253,510 | -1.82(-0.68%) |
Sep 05, 2023 | 279.90 | 279.90 | 264.83 | 266.91 | 435,215 | -14.48(-5.14%) |
Sep 01, 2023 | 284.11 | 284.21 | 280.72 | 281.38 | 224,815 | +0.56(+0.20%) |
Aug 31, 2023 | 280.35 | 281.33 | 278.62 | 280.82 | 550,569 | +0.47(+0.17%) |
Aug 30, 2023 | 281.78 | 285.31 | 280.09 | 280.35 | 243,622 | -1.38(-0.49%) |
Aug 29, 2023 | 273.60 | 282.24 | 273.60 | 281.73 | 193,627 | +8.14(+2.98%) |
Aug 28, 2023 | 271.72 | 276.30 | 270.97 | 273.59 | 136,206 | +1.85(+0.68%) |
Aug 25, 2023 | 271.39 | 273.15 | 269.81 | 271.74 | 158,801 | +1.07(+0.40%) |
Aug 24, 2023 | 267.80 | 272.40 | 267.11 | 270.66 | 212,454 | +0.30(+0.11%) |
Aug 23, 2023 | 272.38 | 272.50 | 269.63 | 270.36 | 248,976 | -2.82(-1.03%) |
Aug 22, 2023 | 273.90 | 275.37 | 272.91 | 273.18 | 182,054 | +0.22(+0.08%) |
Aug 21, 2023 | 274.63 | 275.93 | 270.62 | 272.96 | 177,716 | -1.47(-0.54%) |
Aug 18, 2023 | 272.98 | 274.95 | 271.75 | 274.43 | 216,266 | +0.06(+0.02%) |
Aug 17, 2023 | 278.03 | 279.31 | 273.03 | 274.37 | 167,614 | -1.68(-0.61%) |
Aug 16, 2023 | 274.61 | 280.30 | 274.04 | 276.04 | 162,488 | +1.26(+0.46%) |
Aug 15, 2023 | 278.07 | 278.93 | 274.34 | 274.79 | 139,381 | -4.90(-1.75%) |
Aug 14, 2023 | 277.90 | 279.91 | 272.65 | 279.69 | 261,111 | +2.64(+0.95%) |
Aug 11, 2023 | 274.39 | 277.14 | 273.24 | 277.05 | 204,704 | +2.31(+0.84%) |
Aug 10, 2023 | 277.90 | 278.51 | 272.88 | 274.74 | 161,319 | -1.99(-0.72%) |
Aug 09, 2023 | 280.61 | 280.61 | 275.34 | 276.73 | 255,395 | -2.51(-0.90%) |
Aug 08, 2023 | 277.20 | 280.78 | 275.34 | 279.24 | 198,548 | +0.01(+0.00%) |
Aug 07, 2023 | 279.07 | 281.88 | 277.38 | 279.23 | 264,199 | +1.02(+0.37%) |
Aug 04, 2023 | 282.62 | 284.25 | 277.90 | 278.21 | 223,947 | -4.72(-1.67%) |
Aug 03, 2023 | 278.44 | 285.75 | 278.44 | 282.94 | 278,767 | +3.03(+1.08%) |
Aug 02, 2023 | 283.82 | 286.73 | 278.75 | 279.90 | 301,593 | -7.88(-2.74%) |