Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 219.75 | 221.31 | 216.11 | 219.56 | 124,258 | -1.69(-0.76%) |
Oct 30, 2023 | 223.89 | 225.59 | 218.96 | 221.25 | 131,438 | +1.28(+0.58%) |
Oct 27, 2023 | 220.33 | 222.54 | 218.23 | 219.97 | 119,437 | -0.02(-0.01%) |
Oct 26, 2023 | 217.86 | 223.91 | 216.36 | 219.99 | 141,792 | +0.32(+0.15%) |
Oct 25, 2023 | 217.73 | 222.05 | 217.73 | 219.67 | 163,753 | +1.80(+0.82%) |
Oct 24, 2023 | 219.79 | 226.07 | 217.61 | 217.87 | 153,075 | +0.24(+0.11%) |
Oct 23, 2023 | 216.97 | 222.59 | 216.29 | 217.63 | 134,598 | -1.48(-0.67%) |
Oct 20, 2023 | 223.63 | 224.93 | 217.97 | 219.11 | 198,942 | -5.56(-2.47%) |
Oct 19, 2023 | 229.36 | 230.02 | 223.04 | 224.67 | 195,133 | -4.25(-1.86%) |
Oct 18, 2023 | 239.28 | 239.28 | 228.15 | 228.92 | 216,999 | -10.47(-4.37%) |
Oct 17, 2023 | 226.64 | 240.13 | 225.18 | 239.39 | 244,695 | +11.91(+5.23%) |
Oct 16, 2023 | 227.01 | 230.56 | 221.60 | 227.49 | 191,367 | +4.30(+1.93%) |
Oct 13, 2023 | 224.01 | 229.17 | 221.20 | 223.18 | 273,492 | +0.10(+0.04%) |
Oct 12, 2023 | 234.58 | 235.32 | 217.77 | 223.08 | 648,150 | -26.87(-10.75%) |
Oct 11, 2023 | 250.54 | 254.80 | 246.94 | 249.96 | 150,053 | -2.72(-1.08%) |
Oct 10, 2023 | 249.31 | 255.20 | 249.31 | 252.68 | 138,821 | +2.62(+1.05%) |
Oct 09, 2023 | 245.53 | 252.54 | 245.32 | 250.06 | 215,528 | +5.38(+2.20%) |
Oct 06, 2023 | 242.91 | 246.75 | 239.57 | 244.69 | 182,975 | +2.15(+0.88%) |
Oct 05, 2023 | 239.81 | 246.51 | 239.81 | 242.54 | 249,317 | +3.11(+1.30%) |
Oct 04, 2023 | 245.19 | 246.88 | 237.07 | 239.42 | 276,453 | -7.11(-2.88%) |
Oct 03, 2023 | 249.24 | 252.50 | 242.56 | 246.53 | 208,927 | -4.48(-1.79%) |
Oct 02, 2023 | 256.44 | 256.44 | 238.82 | 251.01 | 405,733 | -8.24(-3.18%) |
Sep 29, 2023 | 265.05 | 267.11 | 258.77 | 259.26 | 347,472 | -5.79(-2.18%) |
Sep 28, 2023 | 258.49 | 266.10 | 258.33 | 265.05 | 277,204 | +7.65(+2.97%) |
Sep 27, 2023 | 249.54 | 261.51 | 249.16 | 257.40 | 375,381 | +12.59(+5.14%) |
Sep 26, 2023 | 244.85 | 251.05 | 240.58 | 244.81 | 304,273 | +1.06(+0.43%) |
Sep 25, 2023 | 234.57 | 244.95 | 242.90 | 243.76 | 322,318 | +8.75(+3.73%) |
Sep 22, 2023 | 239.43 | 241.30 | 234.09 | 235.00 | 169,840 | -2.79(-1.18%) |
Sep 21, 2023 | 235.91 | 239.81 | 232.33 | 237.80 | 203,893 | -0.10(-0.04%) |
Sep 20, 2023 | 242.95 | 246.28 | 237.39 | 237.90 | 241,658 | -4.44(-1.83%) |
Sep 19, 2023 | 248.04 | 250.54 | 241.04 | 242.34 | 281,963 | -3.83(-1.56%) |
Sep 18, 2023 | 248.44 | 248.69 | 242.18 | 246.17 | 226,412 | +0.19(+0.08%) |
Sep 15, 2023 | 243.56 | 247.55 | 240.41 | 245.98 | 746,159 | +1.80(+0.74%) |
Sep 14, 2023 | 230.01 | 244.66 | 230.01 | 244.19 | 494,466 | +16.46(+7.23%) |
Sep 13, 2023 | 219.86 | 227.84 | 219.53 | 227.73 | 303,099 | +8.21(+3.74%) |
Sep 12, 2023 | 215.41 | 220.81 | 215.41 | 219.52 | 209,286 | +5.49(+2.56%) |
Sep 11, 2023 | 219.21 | 222.30 | 213.46 | 214.03 | 227,010 | -3.15(-1.45%) |
Sep 08, 2023 | 218.91 | 221.45 | 216.71 | 217.18 | 221,780 | -1.34(-0.62%) |
Sep 07, 2023 | 215.32 | 219.37 | 214.25 | 218.52 | 285,637 | +2.00(+0.92%) |
Sep 06, 2023 | 212.90 | 218.56 | 212.45 | 216.52 | 319,133 | +3.64(+1.71%) |
Sep 05, 2023 | 213.40 | 217.03 | 212.76 | 212.88 | 305,988 | +0.49(+0.23%) |
Sep 01, 2023 | 205.56 | 213.00 | 204.98 | 212.40 | 366,237 | +10.37(+5.13%) |
Aug 31, 2023 | 199.35 | 202.64 | 199.35 | 202.03 | 199,964 | +1.25(+0.63%) |
Aug 30, 2023 | 200.69 | 204.17 | 199.82 | 200.77 | 197,239 | -0.75(-0.37%) |
Aug 29, 2023 | 199.06 | 203.73 | 198.08 | 201.52 | 205,711 | +2.48(+1.25%) |
Aug 28, 2023 | 197.47 | 201.34 | 196.57 | 199.04 | 253,241 | +4.01(+2.06%) |
Aug 25, 2023 | 192.43 | 195.49 | 189.82 | 195.03 | 217,785 | +3.47(+1.81%) |
Aug 24, 2023 | 194.75 | 195.07 | 191.38 | 191.56 | 165,269 | -4.61(-2.35%) |
Aug 23, 2023 | 194.22 | 197.41 | 191.47 | 196.17 | 184,350 | +1.77(+0.91%) |
Aug 22, 2023 | 190.47 | 196.28 | 190.33 | 194.40 | 242,187 | +4.95(+2.61%) |
Aug 21, 2023 | 192.17 | 195.00 | 185.99 | 189.45 | 354,054 | -5.71(-2.92%) |
Aug 18, 2023 | 191.98 | 195.88 | 189.54 | 195.16 | 303,762 | +1.45(+0.75%) |
Aug 17, 2023 | 197.80 | 201.39 | 193.24 | 193.70 | 559,227 | -0.91(-0.47%) |
Aug 16, 2023 | 188.57 | 195.62 | 188.57 | 194.61 | 553,741 | +7.34(+3.92%) |
Aug 15, 2023 | 188.24 | 189.79 | 187.19 | 187.27 | 299,329 | -2.26(-1.19%) |
Aug 14, 2023 | 187.40 | 189.83 | 178.37 | 189.53 | 414,774 | +4.53(+2.45%) |
Aug 11, 2023 | 181.37 | 187.73 | 180.97 | 185.00 | 439,001 | +3.01(+1.65%) |
Aug 10, 2023 | 183.69 | 185.41 | 179.99 | 181.99 | 314,995 | -1.01(-0.55%) |
Aug 09, 2023 | 180.28 | 184.06 | 177.50 | 183.00 | 274,600 | +3.71(+2.07%) |
Aug 08, 2023 | 176.38 | 181.44 | 175.79 | 179.29 | 327,957 | +1.16(+0.65%) |
Aug 07, 2023 | 175.40 | 178.61 | 172.12 | 178.12 | 185,593 | +2.18(+1.24%) |
Aug 04, 2023 | 167.33 | 179.44 | 167.29 | 175.94 | 588,027 | +10.18(+6.14%) |
Aug 03, 2023 | 169.35 | 169.35 | 163.89 | 165.76 | 229,782 | -4.15(-2.44%) |
Aug 02, 2023 | 171.60 | 171.76 | 167.26 | 169.92 | 140,615 | -3.37(-1.94%) |