Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 245.47 | 247.58 | 245.47 | 247.18 | 13,416 | +2.81(+1.15%) |
Oct 30, 2023 | 243.78 | 245.01 | 242.10 | 244.37 | 21,165 | +1.90(+0.78%) |
Oct 27, 2023 | 244.66 | 244.66 | 241.93 | 242.47 | 15,611 | -2.41(-0.98%) |
Oct 26, 2023 | 245.25 | 246.41 | 244.70 | 244.88 | 17,741 | -1.21(-0.49%) |
Oct 25, 2023 | 246.41 | 247.60 | 244.95 | 246.09 | 8,289 | -1.36(-0.55%) |
Oct 24, 2023 | 246.01 | 248.72 | 246.01 | 247.45 | 17,851 | +0.85(+0.34%) |
Oct 23, 2023 | 247.78 | 248.79 | 246.15 | 246.60 | 23,324 | -2.58(-1.03%) |
Oct 20, 2023 | 251.45 | 251.45 | 249.18 | 249.18 | 5,182 | -2.87(-1.14%) |
Oct 19, 2023 | 253.49 | 254.28 | 251.21 | 252.05 | 9,921 | -1.66(-0.66%) |
Oct 18, 2023 | 255.26 | 256.15 | 253.66 | 253.71 | 11,313 | -0.62(-0.24%) |
Oct 17, 2023 | 252.23 | 256.40 | 252.23 | 254.33 | 8,377 | +1.30(+0.51%) |
Oct 16, 2023 | 251.29 | 254.38 | 251.29 | 253.03 | 23,405 | +1.96(+0.78%) |
Oct 13, 2023 | 252.30 | 252.30 | 249.99 | 251.07 | 34,578 | +2.97(+1.20%) |
Oct 12, 2023 | 250.13 | 250.13 | 247.93 | 248.10 | 40,677 | -1.82(-0.73%) |
Oct 11, 2023 | 251.72 | 251.72 | 248.25 | 249.93 | 10,386 | -2.17(-0.86%) |
Oct 10, 2023 | 250.70 | 252.61 | 250.70 | 252.10 | 10,422 | +1.39(+0.56%) |
Oct 09, 2023 | 247.84 | 250.73 | 247.84 | 250.70 | 13,271 | +1.71(+0.69%) |
Oct 06, 2023 | 245.36 | 249.64 | 245.36 | 249.00 | 11,435 | +3.05(+1.24%) |
Oct 05, 2023 | 244.07 | 246.20 | 243.84 | 245.94 | 12,676 | +1.34(+0.55%) |
Oct 04, 2023 | 243.59 | 244.61 | 242.19 | 244.60 | 34,086 | +0.89(+0.37%) |
Oct 03, 2023 | 245.90 | 245.90 | 243.33 | 243.71 | 17,117 | -2.92(-1.18%) |
Oct 02, 2023 | 245.25 | 246.63 | 244.30 | 246.63 | 5,944 | +1.48(+0.61%) |
Sep 29, 2023 | 248.88 | 248.88 | 245.09 | 245.15 | 16,331 | -2.86(-1.15%) |
Sep 28, 2023 | 248.58 | 249.18 | 247.82 | 248.00 | 12,402 | +1.80(+0.73%) |
Sep 27, 2023 | 247.81 | 247.81 | 244.69 | 246.20 | 14,083 | -1.05(-0.42%) |
Sep 26, 2023 | 249.83 | 249.83 | 247.25 | 247.25 | 13,642 | -3.48(-1.39%) |
Sep 25, 2023 | 247.30 | 250.73 | 249.91 | 250.73 | 25,795 | +3.03(+1.22%) |
Sep 22, 2023 | 247.43 | 248.96 | 247.43 | 247.70 | 18,266 | -0.25(-0.10%) |
Sep 21, 2023 | 245.94 | 249.40 | 245.94 | 247.95 | 20,255 | +0.93(+0.38%) |
Sep 20, 2023 | 246.13 | 248.05 | 245.75 | 247.02 | 10,197 | +2.20(+0.90%) |
Sep 19, 2023 | 245.09 | 245.09 | 243.53 | 244.81 | 9,776 | -0.59(-0.24%) |
Sep 18, 2023 | 245.13 | 245.97 | 244.43 | 245.40 | 18,613 | -0.05(-0.02%) |
Sep 15, 2023 | 245.43 | 246.77 | 245.02 | 245.45 | 30,356 | -0.41(-0.17%) |
Sep 14, 2023 | 247.28 | 247.75 | 245.04 | 245.85 | 17,099 | +0.22(+0.09%) |
Sep 13, 2023 | 245.07 | 246.68 | 245.07 | 245.64 | 33,418 | +0.27(+0.11%) |
Sep 12, 2023 | 245.08 | 246.78 | 244.53 | 245.37 | 11,196 | -0.83(-0.34%) |
Sep 11, 2023 | 245.69 | 246.78 | 245.69 | 246.20 | 8,791 | +0.98(+0.40%) |
Sep 08, 2023 | 246.25 | 246.25 | 244.81 | 245.22 | 50,458 | -1.08(-0.44%) |
Sep 07, 2023 | 244.17 | 247.03 | 244.17 | 246.30 | 11,423 | +1.95(+0.80%) |
Sep 06, 2023 | 245.29 | 245.47 | 244.35 | 244.35 | 10,682 | -0.86(-0.35%) |
Sep 05, 2023 | 246.07 | 246.40 | 245.20 | 245.21 | 12,308 | -0.58(-0.23%) |
Sep 01, 2023 | 247.70 | 247.76 | 245.50 | 245.79 | 11,284 | -0.19(-0.08%) |
Aug 31, 2023 | 252.31 | 252.31 | 245.96 | 245.97 | 10,840 | -5.65(-2.24%) |
Aug 30, 2023 | 251.16 | 253.30 | 251.16 | 251.62 | 12,472 | +0.33(+0.13%) |
Aug 29, 2023 | 249.53 | 251.35 | 249.09 | 251.29 | 14,456 | +1.52(+0.61%) |
Aug 28, 2023 | 249.43 | 250.46 | 249.21 | 249.78 | 11,927 | +1.26(+0.51%) |
Aug 25, 2023 | 248.60 | 249.68 | 247.16 | 248.51 | 9,328 | +0.31(+0.12%) |
Aug 24, 2023 | 249.33 | 250.61 | 248.21 | 248.21 | 8,038 | -1.43(-0.57%) |
Aug 23, 2023 | 250.24 | 250.24 | 249.13 | 249.64 | 8,936 | -0.44(-0.17%) |
Aug 22, 2023 | 251.17 | 251.66 | 250.07 | 250.07 | 14,428 | -1.42(-0.56%) |
Aug 21, 2023 | 249.82 | 251.95 | 249.82 | 251.49 | 16,431 | +1.17(+0.47%) |
Aug 18, 2023 | 248.10 | 251.12 | 248.10 | 250.32 | 17,203 | +1.81(+0.73%) |
Aug 17, 2023 | 251.19 | 251.55 | 248.00 | 248.51 | 41,817 | -5.81(-2.28%) |
Aug 16, 2023 | 255.77 | 257.30 | 254.19 | 254.32 | 23,964 | -1.94(-0.76%) |
Aug 15, 2023 | 257.35 | 257.99 | 255.91 | 256.26 | 16,837 | -2.36(-0.91%) |
Aug 14, 2023 | 257.72 | 258.89 | 257.42 | 258.63 | 12,167 | +0.24(+0.09%) |
Aug 11, 2023 | 256.31 | 258.88 | 256.31 | 258.39 | 10,670 | +1.54(+0.60%) |
Aug 10, 2023 | 258.21 | 259.30 | 256.24 | 256.85 | 6,780 | +0.16(+0.06%) |
Aug 09, 2023 | 258.30 | 258.30 | 256.52 | 256.69 | 15,961 | -1.94(-0.75%) |
Aug 08, 2023 | 257.77 | 258.99 | 256.79 | 258.63 | 21,865 | -2.20(-0.84%) |
Aug 07, 2023 | 258.83 | 261.31 | 258.83 | 260.83 | 18,309 | +3.09(+1.20%) |
Aug 04, 2023 | 259.28 | 260.05 | 257.40 | 257.74 | 12,076 | -0.80(-0.31%) |
Aug 03, 2023 | 259.74 | 259.74 | 257.77 | 258.55 | 10,702 | -2.04(-0.78%) |
Aug 02, 2023 | 260.17 | 261.78 | 259.80 | 260.59 | 36,673 | +1.22(+0.47%) |