Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 250.62 | 253.73 | 246.47 | 252.53 | 183,578 | +1.91(+0.76%) |
Oct 30, 2023 | 246.29 | 251.75 | 243.32 | 250.61 | 185,493 | +9.61(+3.99%) |
Oct 27, 2023 | 247.41 | 247.41 | 240.44 | 241.00 | 161,045 | -6.30(-2.55%) |
Oct 26, 2023 | 225.76 | 252.76 | 225.36 | 247.30 | 469,210 | +27.85(+12.69%) |
Oct 25, 2023 | 222.43 | 223.96 | 218.83 | 219.45 | 163,579 | -3.10(-1.39%) |
Oct 24, 2023 | 226.00 | 226.39 | 221.81 | 222.55 | 211,582 | -1.36(-0.61%) |
Oct 23, 2023 | 223.50 | 226.44 | 222.83 | 223.91 | 127,590 | -0.32(-0.14%) |
Oct 20, 2023 | 226.60 | 228.07 | 221.38 | 224.23 | 100,418 | -1.67(-0.74%) |
Oct 19, 2023 | 228.08 | 229.75 | 225.48 | 225.89 | 136,731 | -3.31(-1.44%) |
Oct 18, 2023 | 232.65 | 233.82 | 229.02 | 229.20 | 111,977 | -4.66(-1.99%) |
Oct 17, 2023 | 233.02 | 235.66 | 231.59 | 233.86 | 297,383 | +0.59(+0.25%) |
Oct 16, 2023 | 227.02 | 233.57 | 225.39 | 233.27 | 239,197 | +8.44(+3.75%) |
Oct 13, 2023 | 227.72 | 228.72 | 224.73 | 224.84 | 137,196 | -2.56(-1.13%) |
Oct 12, 2023 | 233.37 | 233.80 | 227.19 | 227.40 | 143,395 | -5.97(-2.56%) |
Oct 11, 2023 | 235.06 | 236.31 | 232.28 | 233.37 | 71,823 | -1.68(-0.72%) |
Oct 10, 2023 | 233.00 | 236.38 | 232.39 | 235.06 | 113,710 | +2.39(+1.03%) |
Oct 09, 2023 | 230.62 | 233.55 | 229.42 | 232.66 | 92,593 | +0.20(+0.09%) |
Oct 06, 2023 | 227.66 | 233.05 | 224.85 | 232.46 | 141,634 | +3.97(+1.74%) |
Oct 05, 2023 | 229.16 | 230.60 | 226.90 | 228.50 | 139,519 | -0.45(-0.20%) |
Oct 04, 2023 | 225.93 | 229.04 | 223.41 | 228.95 | 169,566 | +4.31(+1.92%) |
Oct 03, 2023 | 227.77 | 229.20 | 223.58 | 224.64 | 220,554 | -3.87(-1.69%) |
Oct 02, 2023 | 231.60 | 231.77 | 227.65 | 228.51 | 187,434 | -4.69(-2.01%) |
Sep 29, 2023 | 235.03 | 238.78 | 232.34 | 233.20 | 156,691 | -0.31(-0.13%) |
Sep 28, 2023 | 231.95 | 234.38 | 230.29 | 233.51 | 163,894 | +0.97(+0.42%) |
Sep 27, 2023 | 237.84 | 239.73 | 231.48 | 232.54 | 179,886 | -5.50(-2.31%) |
Sep 26, 2023 | 239.93 | 241.27 | 236.44 | 238.04 | 254,856 | -2.91(-1.21%) |
Sep 25, 2023 | 242.52 | 242.50 | 240.71 | 240.95 | 176,177 | -1.57(-0.65%) |
Sep 22, 2023 | 246.11 | 247.36 | 242.34 | 242.52 | 183,177 | -3.17(-1.29%) |
Sep 21, 2023 | 247.78 | 248.28 | 244.17 | 245.69 | 502,585 | -4.53(-1.81%) |
Sep 20, 2023 | 251.98 | 254.27 | 249.77 | 250.21 | 222,010 | -1.76(-0.70%) |
Sep 19, 2023 | 252.59 | 255.16 | 251.37 | 251.98 | 294,132 | -2.32(-0.91%) |
Sep 18, 2023 | 248.67 | 255.80 | 248.63 | 254.30 | 474,401 | +5.42(+2.18%) |
Sep 15, 2023 | 245.28 | 250.03 | 244.96 | 248.88 | 3,796,682 | +3.37(+1.37%) |
Sep 14, 2023 | 248.31 | 249.57 | 244.66 | 245.51 | 310,281 | -2.35(-0.95%) |
Sep 13, 2023 | 248.58 | 249.82 | 245.52 | 247.87 | 377,225 | -1.20(-0.48%) |
Sep 12, 2023 | 250.31 | 254.66 | 247.81 | 249.07 | 329,951 | -2.76(-1.10%) |
Sep 11, 2023 | 252.04 | 255.19 | 249.73 | 251.83 | 261,693 | +0.10(+0.04%) |
Sep 08, 2023 | 249.92 | 253.84 | 248.28 | 251.73 | 287,770 | +1.36(+0.54%) |
Sep 07, 2023 | 246.32 | 256.14 | 243.74 | 250.36 | 346,821 | +3.47(+1.40%) |
Sep 06, 2023 | 237.75 | 247.44 | 237.75 | 246.90 | 373,833 | +7.68(+3.21%) |
Sep 05, 2023 | 243.91 | 252.41 | 237.81 | 239.22 | 511,106 | +5.67(+2.43%) |
Sep 01, 2023 | 233.26 | 235.52 | 230.35 | 233.55 | 228,187 | +1.91(+0.83%) |
Aug 31, 2023 | 228.84 | 232.21 | 225.38 | 231.64 | 310,698 | +4.01(+1.76%) |
Aug 30, 2023 | 223.52 | 228.10 | 222.08 | 227.62 | 142,512 | +3.85(+1.72%) |
Aug 29, 2023 | 225.52 | 226.97 | 219.59 | 223.77 | 119,574 | -1.59(-0.71%) |
Aug 28, 2023 | 221.87 | 226.75 | 219.70 | 225.37 | 161,716 | +4.25(+1.92%) |
Aug 25, 2023 | 220.12 | 221.96 | 217.33 | 221.11 | 159,849 | +1.15(+0.52%) |
Aug 24, 2023 | 219.02 | 220.33 | 217.05 | 219.97 | 153,272 | +0.74(+0.34%) |
Aug 23, 2023 | 215.12 | 219.36 | 214.65 | 219.23 | 179,127 | +3.53(+1.63%) |
Aug 22, 2023 | 215.69 | 215.74 | 212.43 | 215.71 | 95,415 | +1.81(+0.85%) |
Aug 21, 2023 | 214.38 | 215.99 | 212.85 | 213.90 | 263,865 | -1.11(-0.51%) |
Aug 18, 2023 | 218.22 | 218.49 | 214.91 | 215.00 | 101,755 | -4.33(-1.97%) |
Aug 17, 2023 | 218.82 | 222.63 | 217.59 | 219.33 | 271,082 | +0.70(+0.32%) |
Aug 16, 2023 | 217.83 | 219.00 | 216.04 | 218.63 | 83,117 | +0.61(+0.28%) |
Aug 15, 2023 | 216.74 | 218.30 | 215.77 | 218.03 | 83,109 | +0.00(+0.00%) |
Aug 14, 2023 | 218.66 | 218.80 | 215.90 | 218.03 | 130,261 | -0.99(-0.45%) |
Aug 11, 2023 | 217.19 | 219.43 | 217.04 | 219.01 | 49,214 | +1.00(+0.46%) |
Aug 10, 2023 | 219.57 | 219.96 | 216.48 | 218.01 | 84,537 | -0.04(-0.02%) |
Aug 09, 2023 | 219.46 | 220.90 | 217.18 | 218.05 | 114,229 | -1.44(-0.66%) |
Aug 08, 2023 | 217.29 | 220.20 | 213.68 | 219.49 | 178,950 | -0.38(-0.17%) |
Aug 07, 2023 | 220.03 | 222.31 | 218.51 | 219.87 | 108,071 | +0.39(+0.18%) |
Aug 04, 2023 | 224.33 | 225.39 | 219.23 | 219.48 | 232,862 | -4.93(-2.20%) |
Aug 03, 2023 | 222.10 | 225.21 | 221.51 | 224.41 | 157,149 | +0.71(+0.32%) |
Aug 02, 2023 | 224.52 | 226.41 | 222.50 | 223.70 | 107,338 | -3.19(-1.40%) |