Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 235.87 | 238.34 | 234.40 | 237.77 | 1,565,599 | +3.25(+1.38%) |
Oct 30, 2023 | 227.30 | 235.32 | 226.84 | 234.52 | 2,102,024 | +7.90(+3.49%) |
Oct 27, 2023 | 226.24 | 230.92 | 224.88 | 226.62 | 2,024,183 | +0.90(+0.40%) |
Oct 26, 2023 | 232.14 | 233.43 | 222.51 | 225.72 | 3,017,187 | -7.21(-3.10%) |
Oct 25, 2023 | 238.37 | 239.03 | 232.05 | 232.92 | 1,628,230 | -6.41(-2.68%) |
Oct 24, 2023 | 236.98 | 240.71 | 236.76 | 239.33 | 1,483,933 | +3.67(+1.56%) |
Oct 23, 2023 | 237.37 | 239.51 | 234.65 | 235.66 | 1,355,709 | -2.62(-1.10%) |
Oct 20, 2023 | 242.00 | 243.42 | 236.30 | 238.28 | 1,696,755 | -2.64(-1.10%) |
Oct 19, 2023 | 241.78 | 244.87 | 239.99 | 240.93 | 1,402,040 | -0.32(-0.13%) |
Oct 18, 2023 | 242.72 | 243.67 | 239.57 | 241.24 | 1,860,500 | -4.38(-1.78%) |
Oct 17, 2023 | 242.97 | 247.03 | 242.40 | 245.62 | 1,476,825 | +0.47(+0.19%) |
Oct 16, 2023 | 241.89 | 248.62 | 240.79 | 245.15 | 2,045,744 | +4.67(+1.94%) |
Oct 13, 2023 | 249.23 | 251.33 | 238.70 | 240.48 | 2,948,718 | -9.11(-3.65%) |
Oct 12, 2023 | 252.68 | 253.51 | 247.65 | 249.59 | 2,539,537 | -3.39(-1.34%) |
Oct 11, 2023 | 254.01 | 254.42 | 250.12 | 252.98 | 2,170,020 | -1.32(-0.52%) |
Oct 10, 2023 | 253.13 | 256.69 | 252.88 | 254.29 | 1,515,145 | +1.06(+0.42%) |
Oct 09, 2023 | 252.52 | 254.37 | 250.42 | 253.24 | 1,742,888 | -2.16(-0.84%) |
Oct 06, 2023 | 256.67 | 257.90 | 254.83 | 255.39 | 1,596,086 | -1.25(-0.49%) |
Oct 05, 2023 | 256.19 | 257.55 | 254.98 | 256.64 | 1,474,062 | -0.88(-0.34%) |
Oct 04, 2023 | 257.63 | 258.96 | 253.19 | 257.52 | 2,173,702 | -0.14(-0.05%) |
Oct 03, 2023 | 261.76 | 262.92 | 256.78 | 257.66 | 2,110,530 | -4.87(-1.86%) |
Oct 02, 2023 | 263.42 | 264.13 | 260.99 | 262.53 | 1,931,847 | +0.19(+0.07%) |
Sep 29, 2023 | 266.77 | 267.83 | 261.09 | 262.35 | 2,414,799 | -1.50(-0.57%) |
Sep 28, 2023 | 259.51 | 265.56 | 258.46 | 263.85 | 2,058,537 | +3.69(+1.42%) |
Sep 27, 2023 | 259.35 | 260.52 | 257.52 | 260.16 | 1,904,293 | +1.31(+0.51%) |
Sep 26, 2023 | 262.56 | 263.76 | 257.50 | 258.85 | 2,390,538 | -4.99(-1.89%) |
Sep 25, 2023 | 257.76 | 264.85 | 262.65 | 263.84 | 2,379,116 | +5.29(+2.05%) |
Sep 22, 2023 | 259.48 | 262.18 | 256.55 | 258.55 | 2,854,414 | -0.75(-0.29%) |
Sep 21, 2023 | 259.45 | 265.77 | 256.71 | 259.31 | 7,149,659 | +11.22(+4.52%) |
Sep 20, 2023 | 249.20 | 251.71 | 247.74 | 248.09 | 4,031,306 | +0.53(+0.21%) |
Sep 19, 2023 | 246.58 | 248.74 | 243.66 | 247.56 | 2,240,082 | +0.68(+0.28%) |
Sep 18, 2023 | 251.32 | 252.22 | 246.64 | 246.88 | 1,797,048 | -4.73(-1.88%) |
Sep 15, 2023 | 256.10 | 256.11 | 250.16 | 251.61 | 2,095,639 | -2.92(-1.15%) |
Sep 14, 2023 | 251.53 | 255.67 | 251.35 | 254.53 | 1,583,362 | +4.82(+1.93%) |
Sep 13, 2023 | 248.48 | 252.22 | 247.48 | 249.71 | 1,539,622 | +0.68(+0.27%) |
Sep 12, 2023 | 251.21 | 252.16 | 248.27 | 249.03 | 1,144,966 | -3.20(-1.27%) |
Sep 11, 2023 | 252.63 | 253.33 | 250.85 | 252.22 | 1,276,150 | +1.38(+0.55%) |
Sep 08, 2023 | 252.02 | 252.73 | 249.34 | 250.85 | 1,191,304 | -1.57(-0.62%) |
Sep 07, 2023 | 253.63 | 253.68 | 250.82 | 252.42 | 1,226,794 | -1.29(-0.51%) |
Sep 06, 2023 | 253.69 | 254.99 | 251.75 | 253.71 | 1,116,176 | +0.84(+0.33%) |
Sep 05, 2023 | 256.38 | 256.53 | 252.65 | 252.88 | 1,243,013 | -4.29(-1.67%) |
Sep 01, 2023 | 258.92 | 259.76 | 255.74 | 257.16 | 1,457,858 | -0.05(-0.02%) |
Aug 31, 2023 | 259.82 | 260.77 | 256.80 | 257.21 | 1,546,858 | -2.83(-1.09%) |
Aug 30, 2023 | 257.85 | 260.96 | 256.09 | 260.04 | 1,546,482 | +3.26(+1.27%) |
Aug 29, 2023 | 253.62 | 256.83 | 253.42 | 256.78 | 1,820,302 | +2.20(+0.86%) |
Aug 28, 2023 | 255.99 | 259.12 | 253.50 | 254.58 | 1,075,539 | -0.37(-0.15%) |
Aug 25, 2023 | 255.59 | 256.25 | 250.79 | 254.96 | 1,436,167 | -0.05(-0.02%) |
Aug 24, 2023 | 254.90 | 257.68 | 254.00 | 255.00 | 1,822,297 | -1.65(-0.64%) |
Aug 23, 2023 | 254.99 | 257.70 | 253.52 | 256.65 | 1,678,251 | +1.45(+0.57%) |
Aug 22, 2023 | 256.15 | 257.53 | 253.29 | 255.20 | 1,495,120 | -0.95(-0.37%) |
Aug 21, 2023 | 258.00 | 259.54 | 255.12 | 256.15 | 1,652,786 | -2.67(-1.03%) |
Aug 18, 2023 | 258.91 | 260.92 | 257.56 | 258.82 | 2,002,081 | -2.23(-0.85%) |
Aug 17, 2023 | 261.28 | 262.99 | 259.65 | 261.05 | 2,227,230 | -0.16(-0.06%) |
Aug 16, 2023 | 260.43 | 264.50 | 260.43 | 261.20 | 1,497,022 | -0.47(-0.18%) |
Aug 15, 2023 | 262.84 | 263.26 | 261.06 | 261.68 | 1,411,590 | -1.37(-0.52%) |
Aug 14, 2023 | 262.16 | 263.51 | 261.00 | 263.05 | 2,242,168 | +1.15(+0.44%) |
Aug 11, 2023 | 261.56 | 262.64 | 260.15 | 261.89 | 1,222,428 | -0.75(-0.29%) |
Aug 10, 2023 | 262.75 | 264.20 | 261.12 | 262.64 | 1,054,165 | +1.03(+0.40%) |
Aug 09, 2023 | 263.62 | 264.38 | 261.10 | 261.61 | 1,285,058 | -2.74(-1.04%) |
Aug 08, 2023 | 259.65 | 265.97 | 259.45 | 264.35 | 2,080,997 | +3.84(+1.48%) |
Aug 07, 2023 | 259.90 | 262.87 | 258.41 | 260.50 | 1,516,901 | +1.34(+0.52%) |
Aug 04, 2023 | 261.13 | 263.37 | 258.74 | 259.16 | 1,617,138 | -0.51(-0.20%) |
Aug 03, 2023 | 260.75 | 262.31 | 258.54 | 259.68 | 1,837,649 | -1.90(-0.73%) |
Aug 02, 2023 | 263.10 | 264.42 | 261.21 | 261.58 | 1,245,817 | -2.67(-1.01%) |