Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 232.75 | 235.08 | 231.68 | 233.83 | 915,384 | +1.75(+0.75%) |
Oct 30, 2023 | 227.82 | 233.07 | 227.19 | 232.08 | 772,460 | +5.45(+2.41%) |
Oct 27, 2023 | 232.35 | 232.35 | 225.19 | 226.63 | 906,923 | -1.64(-0.72%) |
Oct 26, 2023 | 229.65 | 232.15 | 228.14 | 228.27 | 1,229,146 | -1.20(-0.52%) |
Oct 25, 2023 | 230.86 | 233.10 | 228.90 | 229.47 | 1,230,883 | -0.11(-0.05%) |
Oct 24, 2023 | 227.43 | 230.46 | 227.43 | 229.58 | 972,684 | +3.49(+1.54%) |
Oct 23, 2023 | 226.10 | 227.19 | 224.78 | 226.09 | 793,153 | +0.13(+0.06%) |
Oct 20, 2023 | 229.38 | 230.97 | 225.68 | 225.96 | 743,061 | -3.44(-1.50%) |
Oct 19, 2023 | 233.43 | 234.11 | 228.99 | 229.40 | 581,377 | -3.29(-1.41%) |
Oct 18, 2023 | 234.78 | 236.02 | 232.55 | 232.69 | 537,685 | -1.68(-0.72%) |
Oct 17, 2023 | 234.72 | 236.27 | 233.07 | 234.36 | 891,019 | -0.56(-0.24%) |
Oct 16, 2023 | 233.21 | 235.66 | 232.01 | 234.92 | 619,499 | +2.69(+1.16%) |
Oct 13, 2023 | 233.18 | 234.34 | 231.43 | 232.23 | 509,464 | +0.44(+0.19%) |
Oct 12, 2023 | 233.73 | 234.52 | 231.24 | 231.79 | 537,693 | -1.45(-0.62%) |
Oct 11, 2023 | 232.46 | 233.50 | 231.06 | 233.24 | 464,837 | +1.40(+0.60%) |
Oct 10, 2023 | 231.75 | 232.35 | 230.12 | 231.84 | 663,041 | +0.38(+0.16%) |
Oct 09, 2023 | 229.16 | 231.56 | 228.93 | 231.47 | 641,730 | +1.09(+0.47%) |
Oct 06, 2023 | 227.38 | 231.48 | 226.89 | 230.37 | 524,636 | +2.43(+1.07%) |
Oct 05, 2023 | 227.68 | 229.37 | 226.61 | 227.94 | 786,265 | +0.30(+0.13%) |
Oct 04, 2023 | 224.38 | 228.03 | 224.15 | 227.64 | 718,026 | +4.01(+1.79%) |
Oct 03, 2023 | 223.46 | 224.69 | 221.77 | 223.63 | 758,761 | +0.31(+0.14%) |
Oct 02, 2023 | 225.40 | 225.62 | 222.17 | 223.32 | 968,045 | -3.00(-1.33%) |
Sep 29, 2023 | 229.64 | 230.12 | 225.24 | 226.32 | 1,134,674 | -2.82(-1.23%) |
Sep 28, 2023 | 229.40 | 231.55 | 228.71 | 229.14 | 483,186 | +0.44(+0.19%) |
Sep 27, 2023 | 229.85 | 230.23 | 227.15 | 228.71 | 773,789 | -0.59(-0.26%) |
Sep 26, 2023 | 230.54 | 231.79 | 228.69 | 229.30 | 876,189 | -2.30(-0.99%) |
Sep 25, 2023 | 230.61 | 231.86 | 231.19 | 231.60 | 432,523 | +0.17(+0.07%) |
Sep 22, 2023 | 231.13 | 233.41 | 230.01 | 231.44 | 663,930 | +0.14(+0.06%) |
Sep 21, 2023 | 233.51 | 233.88 | 230.87 | 231.30 | 1,049,328 | -2.23(-0.96%) |
Sep 20, 2023 | 234.11 | 235.96 | 233.32 | 233.53 | 1,020,521 | -0.59(-0.25%) |
Sep 19, 2023 | 231.36 | 234.32 | 231.05 | 234.12 | 1,168,422 | +2.65(+1.15%) |
Sep 18, 2023 | 228.58 | 231.84 | 228.58 | 231.47 | 816,106 | +2.95(+1.29%) |
Sep 15, 2023 | 229.79 | 231.05 | 228.18 | 228.52 | 1,704,333 | -1.30(-0.57%) |
Sep 14, 2023 | 228.83 | 230.15 | 226.57 | 229.82 | 860,085 | +2.43(+1.07%) |
Sep 13, 2023 | 228.78 | 230.24 | 226.79 | 227.38 | 670,505 | -1.28(-0.56%) |
Sep 12, 2023 | 226.98 | 229.32 | 226.66 | 228.66 | 535,897 | +1.73(+0.76%) |
Sep 11, 2023 | 227.03 | 228.00 | 226.44 | 226.94 | 514,278 | +0.36(+0.16%) |
Sep 08, 2023 | 229.27 | 229.54 | 226.08 | 226.58 | 831,437 | -2.43(-1.06%) |
Sep 07, 2023 | 226.61 | 229.23 | 226.61 | 229.01 | 756,678 | +2.88(+1.27%) |
Sep 06, 2023 | 224.97 | 226.81 | 222.89 | 226.13 | 522,811 | +0.93(+0.41%) |
Sep 05, 2023 | 229.30 | 229.30 | 225.05 | 225.20 | 654,230 | -4.24(-1.85%) |
Sep 01, 2023 | 229.59 | 230.36 | 228.84 | 229.44 | 580,079 | +0.58(+0.26%) |
Aug 31, 2023 | 228.98 | 230.07 | 227.98 | 228.85 | 820,670 | +0.20(+0.09%) |
Aug 30, 2023 | 228.82 | 230.22 | 228.29 | 228.66 | 818,339 | +0.04(+0.02%) |
Aug 29, 2023 | 226.76 | 228.71 | 224.87 | 228.62 | 546,560 | +1.89(+0.83%) |
Aug 28, 2023 | 225.18 | 226.98 | 224.94 | 226.72 | 416,080 | +1.27(+0.56%) |
Aug 25, 2023 | 223.86 | 227.23 | 223.43 | 225.46 | 705,468 | +2.71(+1.22%) |
Aug 24, 2023 | 223.51 | 224.49 | 222.71 | 222.74 | 694,094 | -0.47(-0.21%) |
Aug 23, 2023 | 221.58 | 223.60 | 220.14 | 223.21 | 554,962 | +3.18(+1.45%) |
Aug 22, 2023 | 219.58 | 220.31 | 217.77 | 220.03 | 722,462 | +0.67(+0.31%) |
Aug 21, 2023 | 219.43 | 220.54 | 217.65 | 219.35 | 607,107 | +0.88(+0.40%) |
Aug 18, 2023 | 217.66 | 220.11 | 213.34 | 218.47 | 622,670 | +0.07(+0.03%) |
Aug 17, 2023 | 223.76 | 223.94 | 218.39 | 218.40 | 628,768 | -4.53(-2.03%) |
Aug 16, 2023 | 222.40 | 225.20 | 222.40 | 222.93 | 525,543 | +1.18(+0.53%) |
Aug 15, 2023 | 222.61 | 223.85 | 221.58 | 221.75 | 566,824 | -1.70(-0.76%) |
Aug 14, 2023 | 222.83 | 223.87 | 221.79 | 223.45 | 466,046 | +1.20(+0.54%) |
Aug 11, 2023 | 220.50 | 222.31 | 219.95 | 222.26 | 338,425 | +1.70(+0.77%) |
Aug 10, 2023 | 221.89 | 224.44 | 219.87 | 220.55 | 740,769 | -1.03(-0.46%) |
Aug 09, 2023 | 218.25 | 222.29 | 217.93 | 221.58 | 554,382 | +3.13(+1.43%) |
Aug 08, 2023 | 221.68 | 222.32 | 218.35 | 218.45 | 442,620 | -3.50(-1.58%) |
Aug 07, 2023 | 220.19 | 222.73 | 219.46 | 221.95 | 530,288 | +3.22(+1.47%) |
Aug 04, 2023 | 220.05 | 224.17 | 218.47 | 218.73 | 1,015,115 | -1.38(-0.63%) |
Aug 03, 2023 | 218.81 | 220.58 | 218.37 | 220.11 | 863,749 | +0.64(+0.29%) |
Aug 02, 2023 | 216.31 | 220.12 | 215.86 | 219.46 | 702,064 | +2.29(+1.05%) |