Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 236.21 | 244.96 | 225.45 | 228.76 | 430,394 | +9.37(+4.27%) |
Oct 30, 2023 | 222.73 | 225.00 | 217.84 | 219.39 | 325,040 | +0.75(+0.34%) |
Oct 27, 2023 | 221.59 | 221.70 | 217.08 | 218.64 | 273,837 | -2.81(-1.27%) |
Oct 26, 2023 | 220.32 | 224.10 | 218.52 | 221.45 | 222,612 | +2.96(+1.35%) |
Oct 25, 2023 | 225.09 | 225.09 | 218.08 | 218.49 | 236,719 | -9.28(-4.07%) |
Oct 24, 2023 | 228.48 | 229.15 | 225.13 | 227.77 | 249,132 | +1.37(+0.61%) |
Oct 23, 2023 | 225.82 | 231.35 | 225.82 | 226.40 | 201,127 | -0.67(-0.30%) |
Oct 20, 2023 | 229.23 | 231.72 | 225.31 | 227.07 | 157,717 | -1.35(-0.59%) |
Oct 19, 2023 | 229.98 | 233.26 | 226.45 | 228.42 | 250,302 | -1.35(-0.59%) |
Oct 18, 2023 | 236.90 | 236.90 | 229.75 | 229.77 | 208,296 | -10.21(-4.25%) |
Oct 17, 2023 | 238.00 | 244.81 | 236.53 | 239.98 | 248,003 | -0.55(-0.23%) |
Oct 16, 2023 | 240.20 | 242.84 | 237.86 | 240.53 | 210,902 | +2.49(+1.05%) |
Oct 13, 2023 | 239.30 | 240.03 | 235.18 | 238.04 | 287,340 | -0.90(-0.38%) |
Oct 12, 2023 | 253.40 | 253.40 | 237.70 | 238.94 | 317,402 | -16.63(-6.51%) |
Oct 11, 2023 | 253.82 | 257.26 | 251.29 | 255.57 | 288,451 | +2.20(+0.87%) |
Oct 10, 2023 | 248.43 | 255.38 | 248.01 | 253.37 | 327,825 | +7.00(+2.84%) |
Oct 09, 2023 | 242.82 | 247.56 | 239.13 | 246.37 | 176,095 | +1.28(+0.52%) |
Oct 06, 2023 | 240.06 | 247.27 | 239.06 | 245.09 | 178,536 | +2.43(+1.00%) |
Oct 05, 2023 | 240.29 | 243.86 | 240.09 | 242.66 | 257,717 | +1.39(+0.58%) |
Oct 04, 2023 | 237.19 | 242.72 | 236.89 | 241.27 | 300,306 | +5.46(+2.32%) |
Oct 03, 2023 | 244.04 | 245.50 | 234.23 | 235.81 | 383,486 | -12.23(-4.93%) |
Oct 02, 2023 | 249.36 | 252.08 | 246.00 | 248.04 | 202,512 | -3.56(-1.41%) |
Sep 29, 2023 | 254.16 | 256.36 | 249.94 | 251.60 | 205,124 | +0.02(+0.01%) |
Sep 28, 2023 | 247.67 | 254.42 | 247.67 | 251.58 | 248,167 | +3.62(+1.46%) |
Sep 27, 2023 | 249.39 | 252.30 | 246.77 | 247.96 | 237,339 | +2.46(+1.00%) |
Sep 26, 2023 | 250.45 | 251.78 | 245.31 | 245.50 | 215,367 | -6.06(-2.41%) |
Sep 25, 2023 | 248.39 | 254.07 | 250.62 | 251.56 | 140,999 | +2.19(+0.88%) |
Sep 22, 2023 | 252.44 | 252.58 | 247.66 | 249.37 | 184,735 | +1.00(+0.40%) |
Sep 21, 2023 | 252.30 | 253.56 | 247.88 | 248.37 | 563,622 | -10.90(-4.20%) |
Sep 20, 2023 | 265.15 | 268.55 | 258.90 | 259.27 | 120,607 | -3.73(-1.42%) |
Sep 19, 2023 | 261.92 | 264.47 | 260.25 | 263.00 | 184,515 | +0.98(+0.37%) |
Sep 18, 2023 | 256.63 | 265.98 | 256.01 | 262.02 | 184,763 | +1.64(+0.63%) |
Sep 15, 2023 | 268.91 | 273.39 | 256.94 | 260.38 | 686,893 | -13.34(-4.87%) |
Sep 14, 2023 | 270.74 | 275.63 | 269.88 | 273.72 | 208,004 | +5.81(+2.17%) |
Sep 13, 2023 | 276.60 | 276.60 | 261.29 | 267.91 | 306,789 | -7.56(-2.74%) |
Sep 12, 2023 | 280.25 | 283.51 | 272.81 | 275.47 | 307,560 | -5.15(-1.84%) |
Sep 11, 2023 | 281.20 | 283.43 | 277.62 | 280.62 | 296,770 | -0.94(-0.33%) |
Sep 08, 2023 | 284.00 | 285.06 | 280.63 | 281.56 | 176,602 | -2.36(-0.83%) |
Sep 07, 2023 | 282.81 | 287.33 | 281.33 | 283.92 | 190,537 | -0.60(-0.21%) |
Sep 06, 2023 | 282.44 | 285.88 | 280.54 | 284.52 | 187,256 | +4.52(+1.61%) |
Sep 05, 2023 | 291.59 | 292.40 | 277.88 | 280.00 | 285,428 | -16.56(-5.58%) |
Sep 01, 2023 | 292.78 | 298.98 | 292.00 | 296.56 | 141,309 | +6.48(+2.23%) |
Aug 31, 2023 | 290.85 | 295.39 | 290.00 | 290.08 | 153,484 | +0.05(+0.02%) |
Aug 30, 2023 | 285.08 | 293.11 | 285.08 | 290.03 | 179,479 | +3.30(+1.15%) |
Aug 29, 2023 | 273.96 | 286.91 | 273.96 | 286.73 | 225,496 | +10.95(+3.97%) |
Aug 28, 2023 | 275.40 | 279.00 | 272.57 | 275.78 | 187,658 | +1.47(+0.54%) |
Aug 25, 2023 | 281.37 | 285.19 | 265.77 | 274.31 | 332,998 | -8.91(-3.15%) |
Aug 24, 2023 | 285.89 | 288.74 | 282.90 | 283.22 | 212,580 | -4.20(-1.46%) |
Aug 23, 2023 | 282.80 | 289.36 | 282.80 | 287.42 | 151,077 | +2.76(+0.97%) |
Aug 22, 2023 | 283.49 | 286.44 | 281.37 | 284.66 | 140,800 | +2.83(+1.00%) |
Aug 21, 2023 | 283.58 | 286.95 | 275.96 | 281.83 | 155,410 | -0.14(-0.05%) |
Aug 18, 2023 | 278.31 | 284.30 | 276.22 | 281.97 | 308,779 | +1.93(+0.69%) |
Aug 17, 2023 | 297.89 | 298.19 | 279.26 | 280.04 | 362,361 | -16.70(-5.63%) |
Aug 16, 2023 | 302.54 | 306.72 | 296.50 | 296.74 | 197,030 | -5.05(-1.67%) |
Aug 15, 2023 | 300.76 | 307.54 | 295.90 | 301.79 | 239,318 | -0.10(-0.03%) |
Aug 14, 2023 | 297.39 | 303.35 | 295.68 | 301.89 | 160,572 | +3.34(+1.12%) |
Aug 11, 2023 | 299.26 | 302.63 | 294.72 | 298.55 | 115,291 | -2.00(-0.67%) |
Aug 10, 2023 | 300.02 | 305.79 | 295.00 | 300.55 | 223,490 | +3.92(+1.32%) |
Aug 09, 2023 | 297.56 | 300.06 | 294.50 | 296.63 | 266,259 | -2.33(-0.78%) |
Aug 08, 2023 | 294.61 | 300.31 | 291.59 | 298.96 | 261,384 | +1.77(+0.60%) |
Aug 07, 2023 | 295.98 | 300.05 | 294.70 | 297.19 | 202,895 | +2.95(+1.00%) |
Aug 04, 2023 | 287.55 | 298.93 | 286.20 | 294.24 | 305,781 | +9.19(+3.22%) |
Aug 03, 2023 | 273.07 | 289.49 | 271.71 | 285.05 | 481,367 | +11.34(+4.14%) |
Aug 02, 2023 | 271.43 | 274.10 | 269.91 | 273.71 | 245,547 | -0.01(-0.00%) |