Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 209.06 | 210.34 | 207.50 | 208.97 | 592,243 | +0.88(+0.42%) |
Oct 30, 2023 | 210.52 | 210.84 | 205.57 | 208.09 | 280,911 | -0.29(-0.14%) |
Oct 27, 2023 | 209.03 | 211.12 | 206.56 | 208.38 | 253,151 | -0.01(-0.00%) |
Oct 26, 2023 | 210.15 | 212.03 | 208.22 | 208.39 | 356,791 | -3.58(-1.69%) |
Oct 25, 2023 | 215.26 | 215.81 | 211.53 | 211.97 | 248,818 | -4.19(-1.94%) |
Oct 24, 2023 | 214.08 | 216.53 | 213.85 | 216.16 | 216,702 | +2.43(+1.14%) |
Oct 23, 2023 | 215.94 | 216.31 | 212.69 | 213.73 | 268,171 | -2.27(-1.05%) |
Oct 20, 2023 | 216.24 | 217.96 | 214.80 | 216.00 | 274,395 | +0.15(+0.07%) |
Oct 19, 2023 | 220.89 | 221.05 | 215.53 | 215.85 | 284,213 | -5.01(-2.27%) |
Oct 18, 2023 | 222.17 | 222.83 | 220.27 | 220.87 | 212,877 | -1.09(-0.49%) |
Oct 17, 2023 | 221.27 | 225.06 | 220.71 | 221.96 | 312,590 | -1.00(-0.45%) |
Oct 16, 2023 | 222.79 | 225.76 | 220.75 | 222.96 | 283,854 | +1.71(+0.77%) |
Oct 13, 2023 | 218.31 | 221.41 | 217.27 | 221.25 | 344,105 | +2.62(+1.20%) |
Oct 12, 2023 | 224.64 | 225.63 | 218.50 | 218.63 | 420,239 | -5.28(-2.36%) |
Oct 11, 2023 | 225.66 | 225.66 | 219.32 | 223.91 | 360,428 | -2.51(-1.11%) |
Oct 10, 2023 | 224.37 | 228.07 | 223.98 | 226.42 | 317,993 | +1.70(+0.76%) |
Oct 09, 2023 | 221.81 | 225.01 | 221.32 | 224.72 | 275,254 | +1.57(+0.70%) |
Oct 06, 2023 | 220.72 | 224.52 | 218.67 | 223.15 | 290,889 | +1.76(+0.80%) |
Oct 05, 2023 | 221.34 | 222.38 | 217.42 | 221.39 | 450,046 | -0.10(-0.04%) |
Oct 04, 2023 | 218.57 | 222.26 | 215.47 | 221.49 | 559,802 | +4.26(+1.96%) |
Oct 03, 2023 | 213.78 | 218.00 | 212.66 | 217.23 | 543,021 | +2.77(+1.29%) |
Oct 02, 2023 | 216.75 | 217.11 | 213.02 | 214.46 | 447,362 | -3.90(-1.79%) |
Sep 29, 2023 | 222.31 | 222.31 | 217.85 | 218.36 | 328,478 | -2.76(-1.25%) |
Sep 28, 2023 | 217.56 | 221.86 | 217.56 | 221.12 | 324,519 | +4.27(+1.97%) |
Sep 27, 2023 | 222.73 | 222.92 | 215.22 | 216.85 | 528,322 | -5.30(-2.39%) |
Sep 26, 2023 | 223.81 | 225.27 | 221.89 | 222.15 | 362,555 | -2.49(-1.11%) |
Sep 25, 2023 | 222.78 | 224.74 | 223.29 | 224.64 | 328,766 | +1.78(+0.80%) |
Sep 22, 2023 | 219.60 | 225.14 | 218.30 | 222.86 | 464,349 | +3.26(+1.48%) |
Sep 21, 2023 | 222.67 | 222.75 | 218.96 | 219.60 | 360,649 | -4.58(-2.04%) |
Sep 20, 2023 | 227.59 | 227.70 | 223.75 | 224.18 | 291,845 | -1.57(-0.70%) |
Sep 19, 2023 | 226.98 | 227.84 | 224.69 | 225.76 | 307,225 | -1.22(-0.54%) |
Sep 18, 2023 | 228.13 | 229.19 | 226.51 | 226.98 | 211,086 | -1.41(-0.62%) |
Sep 15, 2023 | 229.05 | 230.69 | 227.42 | 228.39 | 656,342 | -0.40(-0.17%) |
Sep 14, 2023 | 230.64 | 231.05 | 227.69 | 228.79 | 276,135 | -0.53(-0.23%) |
Sep 13, 2023 | 225.43 | 230.31 | 225.43 | 229.32 | 339,918 | +3.55(+1.57%) |
Sep 12, 2023 | 227.08 | 227.53 | 224.91 | 225.77 | 183,930 | -1.91(-0.84%) |
Sep 11, 2023 | 223.03 | 230.54 | 222.61 | 227.68 | 346,738 | +6.00(+2.71%) |
Sep 08, 2023 | 222.73 | 223.24 | 220.83 | 221.68 | 252,400 | -1.70(-0.76%) |
Sep 07, 2023 | 223.43 | 224.47 | 222.12 | 223.38 | 357,695 | +0.67(+0.30%) |
Sep 06, 2023 | 222.89 | 223.84 | 218.43 | 222.71 | 447,364 | +0.15(+0.07%) |
Sep 05, 2023 | 228.87 | 228.87 | 222.49 | 222.56 | 299,702 | -6.68(-2.91%) |
Sep 01, 2023 | 230.86 | 231.95 | 228.83 | 229.24 | 513,750 | +1.27(+0.56%) |
Aug 31, 2023 | 230.27 | 230.58 | 227.74 | 227.97 | 292,779 | -2.39(-1.04%) |
Aug 30, 2023 | 229.82 | 231.22 | 229.40 | 230.36 | 214,624 | +0.62(+0.27%) |
Aug 29, 2023 | 226.38 | 229.86 | 225.38 | 229.75 | 178,747 | +3.53(+1.56%) |
Aug 28, 2023 | 226.14 | 228.37 | 225.32 | 226.22 | 136,897 | +1.42(+0.63%) |
Aug 25, 2023 | 223.84 | 225.36 | 222.38 | 224.80 | 163,017 | +1.82(+0.81%) |
Aug 24, 2023 | 224.16 | 226.59 | 222.27 | 222.98 | 181,834 | -0.94(-0.42%) |
Aug 23, 2023 | 222.97 | 223.97 | 221.31 | 223.93 | 222,020 | +2.17(+0.98%) |
Aug 22, 2023 | 220.91 | 223.07 | 219.90 | 221.75 | 320,778 | +0.57(+0.26%) |
Aug 21, 2023 | 222.44 | 223.02 | 219.05 | 221.19 | 343,150 | -1.10(-0.50%) |
Aug 18, 2023 | 221.68 | 224.22 | 221.65 | 222.29 | 403,767 | -0.18(-0.08%) |
Aug 17, 2023 | 226.35 | 226.44 | 222.32 | 222.47 | 236,298 | -3.20(-1.42%) |
Aug 16, 2023 | 227.36 | 228.29 | 225.61 | 225.66 | 274,663 | -2.21(-0.97%) |
Aug 15, 2023 | 227.25 | 228.82 | 226.74 | 227.88 | 228,380 | +0.36(+0.16%) |
Aug 14, 2023 | 226.21 | 228.15 | 225.41 | 227.52 | 235,411 | +1.13(+0.50%) |
Aug 11, 2023 | 225.30 | 226.54 | 224.49 | 226.39 | 222,082 | +0.77(+0.34%) |
Aug 10, 2023 | 225.74 | 228.38 | 224.40 | 225.62 | 385,325 | +0.26(+0.11%) |
Aug 09, 2023 | 223.35 | 226.39 | 222.97 | 225.37 | 283,118 | +1.72(+0.77%) |
Aug 08, 2023 | 223.52 | 224.16 | 220.66 | 223.65 | 356,705 | -0.94(-0.42%) |
Aug 07, 2023 | 224.50 | 226.07 | 223.90 | 224.59 | 248,786 | +0.18(+0.08%) |
Aug 04, 2023 | 222.61 | 226.39 | 220.74 | 224.41 | 480,810 | +0.51(+0.23%) |
Aug 03, 2023 | 225.47 | 226.76 | 220.95 | 223.91 | 535,450 | -2.28(-1.01%) |
Aug 02, 2023 | 249.88 | 252.21 | 224.76 | 226.19 | 879,424 | +3.76(+1.69%) |