Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 238.14 | 245.62 | 237.89 | 243.96 | 760,577 | +5.83(+2.45%) |
Oct 30, 2023 | 239.02 | 239.44 | 228.05 | 238.13 | 623,817 | +2.82(+1.20%) |
Oct 27, 2023 | 241.76 | 243.67 | 233.82 | 235.31 | 741,389 | -5.25(-2.18%) |
Oct 26, 2023 | 237.60 | 243.38 | 230.86 | 240.56 | 1,294,855 | +15.28(+6.78%) |
Oct 25, 2023 | 233.54 | 233.54 | 224.17 | 225.28 | 1,098,744 | -11.21(-4.74%) |
Oct 24, 2023 | 224.51 | 237.61 | 222.32 | 236.49 | 927,382 | +13.66(+6.13%) |
Oct 23, 2023 | 226.56 | 227.26 | 222.83 | 222.83 | 627,840 | -3.89(-1.72%) |
Oct 20, 2023 | 224.71 | 228.16 | 221.19 | 226.72 | 562,920 | +1.17(+0.52%) |
Oct 19, 2023 | 226.93 | 229.15 | 224.38 | 225.55 | 496,987 | -1.09(-0.48%) |
Oct 18, 2023 | 234.56 | 235.27 | 226.56 | 226.64 | 697,156 | -10.84(-4.56%) |
Oct 17, 2023 | 242.99 | 245.63 | 236.88 | 237.48 | 528,862 | -7.65(-3.12%) |
Oct 16, 2023 | 247.00 | 247.62 | 239.50 | 245.13 | 502,466 | -2.11(-0.85%) |
Oct 13, 2023 | 243.81 | 247.62 | 241.26 | 247.24 | 442,521 | +3.34(+1.37%) |
Oct 12, 2023 | 249.12 | 253.77 | 242.82 | 243.90 | 1,010,126 | -5.35(-2.15%) |
Oct 11, 2023 | 244.46 | 249.46 | 240.41 | 249.25 | 620,448 | +6.44(+2.65%) |
Oct 10, 2023 | 238.66 | 243.13 | 236.47 | 242.81 | 721,520 | +4.26(+1.79%) |
Oct 09, 2023 | 236.78 | 239.40 | 236.44 | 238.55 | 278,856 | -1.23(-0.51%) |
Oct 06, 2023 | 237.91 | 245.24 | 236.01 | 239.78 | 814,283 | +0.10(+0.04%) |
Oct 05, 2023 | 239.60 | 242.15 | 235.55 | 239.68 | 482,842 | -0.64(-0.27%) |
Oct 04, 2023 | 241.58 | 242.59 | 236.04 | 240.32 | 389,874 | -0.10(-0.04%) |
Oct 03, 2023 | 241.71 | 243.02 | 238.60 | 240.42 | 451,330 | -2.72(-1.12%) |
Oct 02, 2023 | 245.70 | 246.85 | 239.25 | 243.14 | 493,419 | -3.11(-1.26%) |
Sep 29, 2023 | 248.66 | 251.29 | 245.00 | 246.25 | 535,805 | -0.83(-0.34%) |
Sep 28, 2023 | 248.07 | 249.53 | 246.12 | 247.08 | 437,748 | -0.99(-0.40%) |
Sep 27, 2023 | 248.01 | 249.22 | 243.85 | 248.07 | 432,007 | +1.37(+0.56%) |
Sep 26, 2023 | 247.99 | 251.48 | 245.34 | 246.70 | 425,220 | -3.71(-1.48%) |
Sep 25, 2023 | 247.84 | 251.99 | 249.60 | 250.41 | 382,289 | +0.00(+0.00%) |
Sep 22, 2023 | 252.12 | 252.23 | 248.35 | 250.41 | 593,404 | -1.46(-0.58%) |
Sep 21, 2023 | 260.83 | 260.83 | 250.35 | 251.87 | 628,253 | -9.91(-3.79%) |
Sep 20, 2023 | 264.84 | 265.28 | 261.29 | 261.78 | 325,789 | -1.48(-0.56%) |
Sep 19, 2023 | 261.64 | 264.10 | 259.95 | 263.26 | 373,002 | +0.24(+0.09%) |
Sep 18, 2023 | 259.80 | 265.00 | 258.76 | 263.02 | 506,512 | +1.31(+0.50%) |
Sep 15, 2023 | 260.52 | 265.86 | 259.20 | 261.71 | 518,633 | -0.07(-0.03%) |
Sep 14, 2023 | 267.03 | 268.00 | 260.20 | 261.78 | 523,554 | -3.32(-1.25%) |
Sep 13, 2023 | 259.96 | 265.77 | 258.65 | 265.10 | 960,886 | +7.82(+3.04%) |
Sep 12, 2023 | 253.48 | 259.62 | 252.57 | 257.28 | 398,197 | +1.82(+0.71%) |
Sep 11, 2023 | 250.93 | 256.73 | 248.34 | 255.46 | 330,939 | +5.33(+2.13%) |
Sep 08, 2023 | 258.39 | 259.79 | 248.82 | 250.13 | 508,899 | -7.99(-3.10%) |
Sep 07, 2023 | 255.80 | 259.57 | 255.12 | 258.12 | 542,107 | +1.43(+0.56%) |
Sep 06, 2023 | 259.66 | 261.61 | 256.50 | 256.69 | 536,982 | -1.96(-0.76%) |
Sep 05, 2023 | 263.21 | 263.51 | 258.47 | 258.65 | 241,068 | -4.04(-1.54%) |
Sep 01, 2023 | 262.54 | 264.75 | 261.58 | 262.69 | 268,902 | +2.75(+1.06%) |
Aug 31, 2023 | 265.44 | 268.07 | 259.06 | 259.94 | 405,950 | -5.68(-2.14%) |
Aug 30, 2023 | 260.12 | 266.43 | 260.12 | 265.62 | 459,005 | +5.39(+2.07%) |
Aug 29, 2023 | 254.45 | 260.26 | 253.25 | 260.23 | 298,811 | +4.93(+1.93%) |
Aug 28, 2023 | 256.29 | 258.68 | 254.67 | 255.30 | 289,024 | -1.02(-0.40%) |
Aug 25, 2023 | 252.44 | 256.86 | 250.57 | 256.32 | 481,030 | +3.36(+1.33%) |
Aug 24, 2023 | 252.75 | 256.48 | 246.89 | 252.96 | 816,733 | +0.21(+0.08%) |
Aug 23, 2023 | 250.56 | 252.92 | 246.60 | 252.75 | 604,547 | +2.58(+1.03%) |
Aug 22, 2023 | 249.59 | 250.69 | 245.91 | 250.17 | 382,398 | +1.34(+0.54%) |
Aug 21, 2023 | 251.17 | 252.64 | 247.72 | 248.83 | 438,873 | -1.51(-0.60%) |
Aug 18, 2023 | 250.81 | 251.72 | 248.64 | 250.34 | 378,361 | -1.65(-0.65%) |
Aug 17, 2023 | 255.72 | 256.39 | 250.22 | 251.99 | 550,653 | -4.25(-1.66%) |
Aug 16, 2023 | 258.36 | 261.43 | 255.52 | 256.24 | 508,379 | -2.85(-1.10%) |
Aug 15, 2023 | 259.32 | 262.20 | 256.86 | 259.09 | 537,976 | -0.12(-0.05%) |
Aug 14, 2023 | 256.93 | 260.39 | 255.38 | 259.21 | 495,272 | +0.82(+0.32%) |
Aug 11, 2023 | 254.13 | 258.57 | 251.02 | 258.39 | 574,801 | +2.16(+0.84%) |
Aug 10, 2023 | 254.79 | 258.50 | 252.34 | 256.23 | 666,852 | +2.61(+1.03%) |
Aug 09, 2023 | 255.24 | 256.57 | 252.56 | 253.62 | 506,634 | -1.62(-0.63%) |
Aug 08, 2023 | 250.09 | 255.48 | 248.64 | 255.24 | 495,369 | +3.67(+1.46%) |
Aug 07, 2023 | 253.39 | 254.66 | 250.29 | 251.57 | 424,415 | -1.78(-0.70%) |
Aug 04, 2023 | 251.05 | 255.41 | 250.95 | 253.35 | 551,034 | +2.30(+0.92%) |
Aug 03, 2023 | 251.64 | 252.82 | 248.27 | 251.05 | 390,504 | -0.46(-0.18%) |
Aug 02, 2023 | 246.88 | 252.69 | 246.20 | 251.51 | 487,691 | +2.28(+0.91%) |