Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 232.21 | 234.35 | 231.63 | 233.73 | 4,856,313 | +2.01(+0.87%) |
Oct 30, 2023 | 230.84 | 232.02 | 228.69 | 231.72 | 5,200,214 | +3.79(+1.66%) |
Oct 27, 2023 | 229.82 | 230.04 | 226.70 | 227.94 | 5,573,384 | -2.00(-0.87%) |
Oct 26, 2023 | 233.20 | 234.23 | 229.02 | 229.93 | 6,450,022 | -5.54(-2.35%) |
Oct 25, 2023 | 230.90 | 237.09 | 229.94 | 235.47 | 10,442,417 | +2.19(+0.94%) |
Oct 24, 2023 | 231.53 | 235.15 | 231.53 | 233.28 | 6,882,696 | +3.10(+1.35%) |
Oct 23, 2023 | 230.01 | 233.09 | 229.93 | 230.18 | 5,100,353 | -1.84(-0.79%) |
Oct 20, 2023 | 232.77 | 234.40 | 231.29 | 232.02 | 5,782,083 | -0.43(-0.18%) |
Oct 19, 2023 | 236.09 | 236.53 | 232.05 | 232.45 | 5,961,878 | -3.64(-1.54%) |
Oct 18, 2023 | 238.56 | 239.43 | 235.61 | 236.09 | 9,584,209 | -3.71(-1.55%) |
Oct 17, 2023 | 238.24 | 240.07 | 236.90 | 239.80 | 4,552,489 | +1.12(+0.47%) |
Oct 16, 2023 | 237.61 | 239.31 | 236.94 | 238.67 | 6,263,874 | +2.39(+1.01%) |
Oct 13, 2023 | 235.01 | 237.26 | 234.85 | 236.29 | 4,996,313 | +0.88(+0.38%) |
Oct 12, 2023 | 235.33 | 236.35 | 233.52 | 235.40 | 4,499,080 | +1.09(+0.47%) |
Oct 11, 2023 | 236.17 | 237.12 | 233.52 | 234.31 | 4,788,531 | -0.92(-0.39%) |
Oct 10, 2023 | 233.53 | 236.83 | 232.92 | 235.22 | 4,671,416 | +2.15(+0.92%) |
Oct 09, 2023 | 231.44 | 233.80 | 230.35 | 233.07 | 5,403,719 | -0.60(-0.26%) |
Oct 06, 2023 | 231.81 | 235.21 | 231.40 | 233.67 | 6,438,793 | +1.55(+0.67%) |
Oct 05, 2023 | 229.07 | 232.83 | 228.88 | 232.12 | 6,162,343 | +2.25(+0.98%) |
Oct 04, 2023 | 228.14 | 230.35 | 227.55 | 229.87 | 5,462,297 | +2.40(+1.05%) |
Oct 03, 2023 | 229.13 | 230.40 | 226.45 | 227.48 | 5,618,372 | -2.45(-1.06%) |
Oct 02, 2023 | 227.91 | 230.02 | 227.44 | 229.92 | 5,205,978 | +1.25(+0.55%) |
Sep 29, 2023 | 231.49 | 231.67 | 228.31 | 228.67 | 6,086,386 | -1.64(-0.71%) |
Sep 28, 2023 | 229.33 | 231.18 | 228.33 | 230.31 | 4,228,388 | +2.15(+0.94%) |
Sep 27, 2023 | 228.92 | 229.34 | 226.59 | 228.16 | 6,041,226 | -0.15(-0.07%) |
Sep 26, 2023 | 230.58 | 231.32 | 228.26 | 228.31 | 6,229,282 | -3.69(-1.59%) |
Sep 25, 2023 | 234.01 | 232.37 | 231.14 | 232.00 | 5,956,332 | -1.71(-0.73%) |
Sep 22, 2023 | 235.37 | 236.41 | 233.51 | 233.71 | 5,970,395 | -1.52(-0.65%) |
Sep 21, 2023 | 239.37 | 239.38 | 234.90 | 235.23 | 6,922,100 | -5.22(-2.17%) |
Sep 20, 2023 | 242.21 | 243.11 | 240.26 | 240.45 | 5,790,455 | -1.69(-0.70%) |
Sep 19, 2023 | 243.57 | 243.69 | 240.05 | 242.14 | 4,736,675 | -1.09(-0.45%) |
Sep 18, 2023 | 239.54 | 243.80 | 239.37 | 243.24 | 4,799,520 | +3.57(+1.49%) |
Sep 15, 2023 | 240.49 | 242.68 | 238.64 | 239.67 | 13,154,513 | -0.43(-0.18%) |
Sep 14, 2023 | 243.57 | 244.11 | 237.36 | 240.09 | 12,068,872 | -6.29(-2.55%) |
Sep 13, 2023 | 245.71 | 248.60 | 245.17 | 246.39 | 5,688,274 | +0.53(+0.21%) |
Sep 12, 2023 | 245.50 | 246.32 | 244.58 | 245.86 | 3,520,036 | +0.08(+0.03%) |
Sep 11, 2023 | 245.89 | 246.91 | 244.84 | 245.78 | 3,031,383 | -0.07(-0.03%) |
Sep 08, 2023 | 246.35 | 246.69 | 245.00 | 245.85 | 3,329,208 | +0.15(+0.06%) |
Sep 07, 2023 | 244.07 | 245.96 | 243.68 | 245.70 | 4,031,454 | +0.97(+0.40%) |
Sep 06, 2023 | 243.99 | 245.22 | 242.79 | 244.73 | 4,546,798 | +0.81(+0.33%) |
Sep 05, 2023 | 246.90 | 247.24 | 243.77 | 243.91 | 4,485,787 | -2.75(-1.12%) |
Sep 01, 2023 | 246.03 | 247.42 | 245.33 | 246.67 | 4,136,991 | +2.42(+0.99%) |
Aug 31, 2023 | 244.16 | 246.58 | 244.02 | 244.25 | 5,564,519 | -0.55(-0.22%) |
Aug 30, 2023 | 244.99 | 246.78 | 244.62 | 244.80 | 4,600,060 | +0.88(+0.36%) |
Aug 29, 2023 | 242.08 | 244.40 | 241.98 | 243.91 | 3,998,898 | +1.50(+0.62%) |
Aug 28, 2023 | 241.59 | 243.80 | 241.19 | 242.41 | 3,763,110 | +1.25(+0.52%) |
Aug 25, 2023 | 239.97 | 241.99 | 238.81 | 241.16 | 3,562,272 | +3.08(+1.29%) |
Aug 24, 2023 | 240.84 | 242.14 | 237.97 | 238.08 | 4,597,594 | -2.81(-1.17%) |
Aug 23, 2023 | 239.91 | 241.13 | 239.32 | 240.89 | 4,976,655 | +1.72(+0.72%) |
Aug 22, 2023 | 238.60 | 240.03 | 237.28 | 239.17 | 3,870,981 | +1.10(+0.46%) |
Aug 21, 2023 | 237.99 | 239.13 | 236.37 | 238.07 | 3,593,454 | +1.28(+0.54%) |
Aug 18, 2023 | 234.21 | 237.66 | 233.93 | 236.78 | 4,370,411 | +0.79(+0.34%) |
Aug 17, 2023 | 238.60 | 238.98 | 235.11 | 235.99 | 4,201,929 | -1.91(-0.80%) |
Aug 16, 2023 | 235.15 | 239.66 | 234.64 | 237.90 | 3,237,375 | -0.54(-0.23%) |
Aug 15, 2023 | 240.60 | 241.26 | 237.96 | 238.43 | 3,791,988 | -3.05(-1.26%) |
Aug 14, 2023 | 239.32 | 241.91 | 238.86 | 241.49 | 4,376,355 | +2.84(+1.19%) |
Aug 11, 2023 | 238.60 | 239.32 | 237.03 | 238.64 | 3,628,227 | -0.12(-0.05%) |
Aug 10, 2023 | 239.22 | 242.53 | 238.69 | 238.76 | 4,805,693 | +0.84(+0.36%) |
Aug 09, 2023 | 238.65 | 240.11 | 237.65 | 237.92 | 4,084,415 | +0.47(+0.20%) |
Aug 08, 2023 | 238.57 | 239.50 | 235.56 | 237.45 | 5,119,642 | -2.20(-0.92%) |
Aug 07, 2023 | 237.38 | 240.32 | 237.37 | 239.65 | 5,693,369 | +2.50(+1.05%) |
Aug 04, 2023 | 236.17 | 240.05 | 236.06 | 237.15 | 5,209,721 | +0.23(+0.10%) |
Aug 03, 2023 | 234.19 | 237.21 | 233.44 | 236.93 | 5,073,094 | +1.19(+0.51%) |
Aug 02, 2023 | 236.80 | 236.95 | 234.97 | 235.73 | 4,906,054 | -2.20(-0.93%) |