Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 237.22 | 239.34 | 235.09 | 238.86 | 2,560,264 | +2.31(+0.98%) |
Oct 30, 2023 | 236.19 | 237.80 | 234.94 | 236.55 | 1,500,363 | +0.72(+0.31%) |
Oct 27, 2023 | 235.47 | 236.87 | 234.18 | 235.83 | 1,834,855 | -2.28(-0.96%) |
Oct 26, 2023 | 240.53 | 241.32 | 237.72 | 238.11 | 1,597,153 | -1.83(-0.76%) |
Oct 25, 2023 | 236.62 | 241.90 | 236.05 | 239.94 | 2,465,638 | +9.30(+4.03%) |
Oct 24, 2023 | 232.89 | 234.27 | 229.93 | 230.63 | 1,070,512 | -0.21(-0.09%) |
Oct 23, 2023 | 232.26 | 233.92 | 230.49 | 230.84 | 1,278,874 | -1.71(-0.74%) |
Oct 20, 2023 | 236.32 | 236.99 | 232.44 | 232.56 | 1,723,642 | -2.98(-1.27%) |
Oct 19, 2023 | 236.94 | 239.00 | 235.53 | 235.53 | 1,168,770 | -1.84(-0.78%) |
Oct 18, 2023 | 239.29 | 239.60 | 236.86 | 237.38 | 1,103,897 | -1.44(-0.61%) |
Oct 17, 2023 | 239.23 | 241.43 | 237.38 | 238.82 | 1,342,362 | -1.58(-0.66%) |
Oct 16, 2023 | 241.06 | 242.57 | 239.11 | 240.41 | 1,376,328 | -0.17(-0.07%) |
Oct 13, 2023 | 237.07 | 241.00 | 236.44 | 240.57 | 2,173,983 | +5.58(+2.38%) |
Oct 12, 2023 | 236.42 | 237.40 | 233.38 | 234.99 | 859,822 | -0.38(-0.16%) |
Oct 11, 2023 | 233.91 | 236.32 | 233.78 | 235.37 | 1,079,397 | +1.10(+0.47%) |
Oct 10, 2023 | 237.56 | 237.57 | 233.78 | 234.27 | 2,362,987 | -1.79(-0.76%) |
Oct 09, 2023 | 226.38 | 237.71 | 226.18 | 236.06 | 3,431,812 | +18.35(+8.43%) |
Oct 06, 2023 | 213.77 | 218.70 | 212.35 | 217.71 | 1,004,021 | +3.16(+1.47%) |
Oct 05, 2023 | 215.34 | 215.88 | 213.81 | 214.55 | 828,641 | -1.25(-0.58%) |
Oct 04, 2023 | 216.68 | 218.30 | 213.82 | 215.80 | 901,701 | -1.39(-0.64%) |
Oct 03, 2023 | 218.78 | 220.67 | 216.94 | 217.18 | 1,336,806 | -2.16(-0.98%) |
Oct 02, 2023 | 217.93 | 220.50 | 217.76 | 219.34 | 1,227,141 | +1.93(+0.89%) |
Sep 29, 2023 | 219.44 | 220.19 | 217.30 | 217.41 | 776,561 | -1.40(-0.64%) |
Sep 28, 2023 | 218.48 | 220.49 | 218.48 | 218.81 | 852,761 | +1.37(+0.63%) |
Sep 27, 2023 | 215.80 | 217.49 | 215.39 | 217.44 | 677,674 | +2.77(+1.29%) |
Sep 26, 2023 | 215.12 | 216.47 | 214.57 | 214.67 | 904,290 | -1.13(-0.52%) |
Sep 25, 2023 | 214.20 | 216.01 | 215.15 | 215.80 | 659,289 | +0.97(+0.45%) |
Sep 22, 2023 | 217.50 | 218.09 | 214.79 | 214.82 | 936,862 | -3.48(-1.60%) |
Sep 21, 2023 | 221.61 | 221.90 | 218.27 | 218.31 | 1,084,946 | -3.61(-1.63%) |
Sep 20, 2023 | 220.23 | 222.56 | 220.00 | 221.92 | 907,949 | +2.66(+1.21%) |
Sep 19, 2023 | 220.54 | 221.67 | 218.54 | 219.26 | 987,744 | -1.46(-0.66%) |
Sep 18, 2023 | 221.38 | 222.24 | 219.83 | 220.72 | 796,129 | +0.28(+0.13%) |
Sep 15, 2023 | 217.16 | 221.46 | 216.97 | 220.44 | 1,858,976 | +2.55(+1.17%) |
Sep 14, 2023 | 216.48 | 217.95 | 215.48 | 217.89 | 924,410 | +1.74(+0.81%) |
Sep 13, 2023 | 214.50 | 216.25 | 213.92 | 216.15 | 894,536 | +2.27(+1.06%) |
Sep 12, 2023 | 212.08 | 214.73 | 211.14 | 213.88 | 1,230,827 | +1.09(+0.51%) |
Sep 11, 2023 | 213.50 | 214.03 | 211.65 | 212.79 | 1,911,078 | -1.57(-0.73%) |
Sep 08, 2023 | 215.45 | 215.74 | 213.86 | 214.36 | 813,755 | -0.81(-0.37%) |
Sep 07, 2023 | 215.35 | 215.94 | 214.12 | 215.17 | 811,627 | +0.63(+0.29%) |
Sep 06, 2023 | 219.41 | 219.41 | 214.33 | 214.54 | 1,100,584 | -5.19(-2.36%) |
Sep 05, 2023 | 222.91 | 222.91 | 219.62 | 219.73 | 924,095 | -2.99(-1.34%) |
Sep 01, 2023 | 224.18 | 224.27 | 222.00 | 222.72 | 578,227 | -0.27(-0.12%) |
Aug 31, 2023 | 224.10 | 224.69 | 222.78 | 222.99 | 879,976 | -0.59(-0.26%) |
Aug 30, 2023 | 223.08 | 224.90 | 222.36 | 223.58 | 660,137 | +1.07(+0.48%) |
Aug 29, 2023 | 221.81 | 222.57 | 220.34 | 222.51 | 836,137 | +0.79(+0.35%) |
Aug 28, 2023 | 220.02 | 221.97 | 219.74 | 221.72 | 759,651 | +1.73(+0.79%) |
Aug 25, 2023 | 221.35 | 221.35 | 218.34 | 219.99 | 629,101 | -0.29(-0.13%) |
Aug 24, 2023 | 220.61 | 222.14 | 220.12 | 220.27 | 684,702 | -0.96(-0.44%) |
Aug 23, 2023 | 221.01 | 221.57 | 219.62 | 221.24 | 732,461 | +0.57(+0.26%) |
Aug 22, 2023 | 220.67 | 221.40 | 219.51 | 220.67 | 700,743 | +0.00(+0.00%) |
Aug 21, 2023 | 220.22 | 221.20 | 219.86 | 220.67 | 782,472 | -0.14(-0.06%) |
Aug 18, 2023 | 218.18 | 221.53 | 217.66 | 220.81 | 1,057,654 | +2.08(+0.95%) |
Aug 17, 2023 | 220.48 | 221.85 | 218.66 | 218.73 | 1,006,474 | -1.26(-0.57%) |
Aug 16, 2023 | 219.12 | 220.37 | 218.74 | 219.99 | 912,522 | +0.45(+0.21%) |
Aug 15, 2023 | 221.55 | 221.72 | 219.11 | 219.54 | 1,169,143 | -3.19(-1.43%) |
Aug 14, 2023 | 223.29 | 223.87 | 222.18 | 222.72 | 968,296 | -0.61(-0.27%) |
Aug 11, 2023 | 222.03 | 225.05 | 221.87 | 223.33 | 1,230,252 | +1.31(+0.59%) |
Aug 10, 2023 | 222.54 | 223.56 | 221.55 | 222.03 | 875,382 | -0.47(-0.21%) |
Aug 09, 2023 | 221.38 | 223.36 | 220.85 | 222.50 | 1,097,618 | +1.64(+0.74%) |
Aug 08, 2023 | 222.57 | 223.22 | 220.16 | 220.85 | 1,019,102 | -2.68(-1.20%) |
Aug 07, 2023 | 221.21 | 223.78 | 221.21 | 223.53 | 1,039,728 | +3.13(+1.42%) |
Aug 04, 2023 | 223.04 | 223.84 | 219.96 | 220.40 | 1,219,048 | -1.59(-0.72%) |
Aug 03, 2023 | 222.85 | 223.72 | 221.07 | 222.00 | 1,101,887 | -0.61(-0.27%) |
Aug 02, 2023 | 221.62 | 222.75 | 219.67 | 222.61 | 1,420,183 | +0.90(+0.40%) |