Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 220.94 | 222.38 | 219.48 | 221.75 | 1,786,345 | +0.53(+0.24%) |
Oct 30, 2023 | 221.75 | 224.23 | 220.18 | 221.22 | 931,243 | +0.32(+0.14%) |
Oct 27, 2023 | 221.79 | 224.64 | 219.86 | 220.90 | 1,130,783 | -0.89(-0.40%) |
Oct 26, 2023 | 224.46 | 227.07 | 220.90 | 221.79 | 1,318,346 | -1.79(-0.80%) |
Oct 25, 2023 | 219.36 | 224.50 | 216.70 | 223.59 | 2,194,995 | +2.88(+1.30%) |
Oct 24, 2023 | 223.13 | 223.62 | 215.20 | 220.71 | 2,197,358 | +0.60(+0.27%) |
Oct 23, 2023 | 223.12 | 223.50 | 219.97 | 220.10 | 1,603,567 | -1.10(-0.50%) |
Oct 20, 2023 | 222.85 | 224.35 | 220.29 | 221.20 | 2,540,158 | -1.33(-0.60%) |
Oct 19, 2023 | 222.44 | 226.33 | 221.64 | 222.53 | 1,322,975 | -0.50(-0.23%) |
Oct 18, 2023 | 230.72 | 230.72 | 222.80 | 223.03 | 1,157,463 | -9.78(-4.20%) |
Oct 17, 2023 | 229.91 | 233.44 | 229.24 | 232.82 | 810,223 | +1.67(+0.72%) |
Oct 16, 2023 | 231.09 | 233.08 | 229.12 | 231.14 | 1,058,448 | +2.09(+0.91%) |
Oct 13, 2023 | 231.53 | 232.38 | 228.20 | 229.06 | 1,109,971 | -2.21(-0.95%) |
Oct 12, 2023 | 233.51 | 233.51 | 229.96 | 231.26 | 1,098,947 | -2.85(-1.22%) |
Oct 11, 2023 | 233.00 | 234.46 | 232.44 | 234.11 | 829,289 | +1.61(+0.69%) |
Oct 10, 2023 | 233.25 | 235.06 | 231.96 | 232.50 | 963,878 | +0.50(+0.21%) |
Oct 09, 2023 | 231.37 | 232.58 | 228.93 | 232.00 | 927,477 | -0.56(-0.24%) |
Oct 06, 2023 | 229.49 | 233.97 | 229.12 | 232.57 | 1,144,067 | +2.20(+0.95%) |
Oct 05, 2023 | 229.22 | 232.20 | 228.18 | 230.37 | 1,077,525 | +0.75(+0.33%) |
Oct 04, 2023 | 228.14 | 230.43 | 226.66 | 229.62 | 979,690 | +1.64(+0.72%) |
Oct 03, 2023 | 226.80 | 228.69 | 226.41 | 227.98 | 1,084,084 | +0.33(+0.14%) |
Oct 02, 2023 | 227.39 | 228.84 | 225.99 | 227.65 | 1,200,517 | -0.23(-0.10%) |
Sep 29, 2023 | 231.22 | 231.97 | 226.34 | 227.88 | 836,042 | -1.72(-0.75%) |
Sep 28, 2023 | 227.17 | 231.50 | 224.60 | 229.60 | 1,090,361 | +1.04(+0.45%) |
Sep 27, 2023 | 227.67 | 229.00 | 226.20 | 228.56 | 815,164 | +2.27(+1.00%) |
Sep 26, 2023 | 229.12 | 230.19 | 226.29 | 226.29 | 851,045 | -4.31(-1.87%) |
Sep 25, 2023 | 228.89 | 230.78 | 229.56 | 230.60 | 586,773 | +0.95(+0.41%) |
Sep 22, 2023 | 228.25 | 231.27 | 228.20 | 229.65 | 1,011,571 | +1.38(+0.60%) |
Sep 21, 2023 | 231.35 | 231.35 | 228.08 | 228.28 | 1,045,692 | -4.02(-1.73%) |
Sep 20, 2023 | 235.21 | 237.16 | 231.99 | 232.30 | 779,806 | -1.30(-0.56%) |
Sep 19, 2023 | 233.18 | 234.37 | 231.82 | 233.60 | 975,050 | -0.19(-0.08%) |
Sep 18, 2023 | 234.79 | 235.56 | 233.29 | 233.78 | 1,020,768 | -0.59(-0.25%) |
Sep 15, 2023 | 235.06 | 236.30 | 232.91 | 234.37 | 1,567,390 | -1.34(-0.57%) |
Sep 14, 2023 | 236.16 | 238.06 | 234.34 | 235.71 | 1,002,878 | +1.73(+0.74%) |
Sep 13, 2023 | 233.75 | 235.82 | 232.20 | 233.98 | 1,172,056 | +0.39(+0.17%) |
Sep 12, 2023 | 233.01 | 235.78 | 232.94 | 233.59 | 1,028,787 | -0.52(-0.22%) |
Sep 11, 2023 | 235.57 | 236.06 | 232.45 | 234.11 | 1,083,085 | -0.40(-0.17%) |
Sep 08, 2023 | 233.81 | 235.03 | 233.02 | 234.51 | 1,049,091 | +0.05(+0.02%) |
Sep 07, 2023 | 238.86 | 239.87 | 232.22 | 234.46 | 1,266,942 | -5.70(-2.38%) |
Sep 06, 2023 | 237.76 | 240.65 | 237.75 | 240.17 | 885,842 | +1.82(+0.76%) |
Sep 05, 2023 | 242.52 | 242.99 | 238.03 | 238.35 | 1,012,128 | -4.94(-2.03%) |
Sep 01, 2023 | 244.78 | 245.52 | 242.09 | 243.28 | 641,902 | +0.02(+0.01%) |
Aug 31, 2023 | 244.40 | 246.06 | 243.26 | 243.26 | 1,060,908 | -0.91(-0.37%) |
Aug 30, 2023 | 242.09 | 244.46 | 242.09 | 244.17 | 1,031,188 | +2.60(+1.08%) |
Aug 29, 2023 | 237.84 | 242.59 | 237.84 | 241.57 | 770,712 | +3.15(+1.32%) |
Aug 28, 2023 | 237.02 | 239.86 | 236.90 | 238.43 | 534,761 | +1.83(+0.77%) |
Aug 25, 2023 | 235.79 | 237.39 | 233.80 | 236.60 | 678,848 | +2.85(+1.22%) |
Aug 24, 2023 | 236.12 | 239.34 | 233.72 | 233.75 | 680,791 | -3.05(-1.29%) |
Aug 23, 2023 | 232.32 | 237.08 | 232.11 | 236.79 | 639,038 | +4.70(+2.03%) |
Aug 22, 2023 | 233.27 | 234.04 | 231.31 | 232.09 | 583,270 | +0.24(+0.10%) |
Aug 21, 2023 | 232.10 | 232.57 | 230.25 | 231.86 | 670,757 | -0.03(-0.01%) |
Aug 18, 2023 | 231.90 | 234.48 | 231.51 | 231.89 | 900,657 | -1.07(-0.46%) |
Aug 17, 2023 | 233.55 | 234.39 | 232.08 | 232.96 | 857,849 | -0.15(-0.06%) |
Aug 16, 2023 | 233.87 | 236.04 | 232.63 | 233.10 | 640,991 | -0.42(-0.18%) |
Aug 15, 2023 | 233.21 | 234.22 | 232.26 | 233.53 | 636,668 | -1.48(-0.63%) |
Aug 14, 2023 | 233.51 | 235.06 | 231.98 | 235.00 | 1,186,167 | +1.50(+0.64%) |
Aug 11, 2023 | 237.02 | 237.73 | 233.04 | 233.51 | 1,921,455 | -4.30(-1.81%) |
Aug 10, 2023 | 242.58 | 244.80 | 237.59 | 237.81 | 1,648,742 | -5.02(-2.07%) |
Aug 09, 2023 | 245.29 | 245.48 | 242.32 | 242.82 | 737,051 | -1.81(-0.74%) |
Aug 08, 2023 | 243.85 | 245.27 | 240.43 | 244.63 | 902,549 | -0.97(-0.40%) |
Aug 07, 2023 | 243.84 | 246.76 | 243.80 | 245.61 | 1,092,343 | +3.04(+1.25%) |
Aug 04, 2023 | 245.86 | 246.13 | 242.17 | 242.57 | 1,239,836 | -3.53(-1.43%) |
Aug 03, 2023 | 244.44 | 248.96 | 244.44 | 246.10 | 1,126,197 | +0.21(+0.08%) |
Aug 02, 2023 | 246.37 | 251.25 | 244.24 | 245.89 | 1,915,257 | -1.80(-0.73%) |