Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 250.15 | 251.64 | 244.10 | 249.96 | 4,997,009 | -7.32(-2.85%) |
Oct 30, 2023 | 259.05 | 260.37 | 256.61 | 257.28 | 3,041,883 | +1.58(+0.62%) |
Oct 27, 2023 | 262.92 | 263.31 | 254.32 | 255.70 | 2,940,933 | -7.96(-3.02%) |
Oct 26, 2023 | 265.41 | 267.30 | 263.10 | 263.66 | 2,321,588 | -2.39(-0.90%) |
Oct 25, 2023 | 268.92 | 270.48 | 265.98 | 266.05 | 2,354,791 | -3.87(-1.43%) |
Oct 24, 2023 | 265.98 | 270.84 | 265.05 | 269.92 | 2,304,720 | +2.99(+1.12%) |
Oct 23, 2023 | 273.83 | 273.83 | 266.58 | 266.93 | 2,489,338 | -5.62(-2.06%) |
Oct 20, 2023 | 274.30 | 274.75 | 269.56 | 272.55 | 2,511,398 | -1.75(-0.64%) |
Oct 19, 2023 | 275.76 | 276.86 | 271.86 | 274.30 | 2,594,584 | -2.91(-1.05%) |
Oct 18, 2023 | 276.94 | 278.85 | 274.68 | 277.22 | 2,853,075 | -0.82(-0.30%) |
Oct 17, 2023 | 278.79 | 280.89 | 276.16 | 278.04 | 2,928,862 | -2.41(-0.86%) |
Oct 16, 2023 | 278.12 | 281.35 | 277.93 | 280.44 | 2,515,897 | +2.72(+0.98%) |
Oct 13, 2023 | 281.24 | 281.99 | 273.72 | 277.73 | 3,552,982 | -0.92(-0.33%) |
Oct 12, 2023 | 277.61 | 281.39 | 277.24 | 278.64 | 3,122,233 | +1.41(+0.51%) |
Oct 11, 2023 | 268.69 | 277.95 | 268.00 | 277.24 | 4,626,996 | +12.07(+4.55%) |
Oct 10, 2023 | 264.81 | 265.98 | 262.10 | 265.16 | 1,850,156 | -0.28(-0.11%) |
Oct 09, 2023 | 264.96 | 266.48 | 262.55 | 265.45 | 2,336,696 | +3.98(+1.52%) |
Oct 06, 2023 | 257.25 | 262.56 | 256.35 | 261.47 | 2,908,006 | +2.34(+0.90%) |
Oct 05, 2023 | 260.22 | 261.91 | 256.65 | 259.13 | 2,949,937 | -0.35(-0.14%) |
Oct 04, 2023 | 256.22 | 260.17 | 255.06 | 259.48 | 2,584,423 | +4.33(+1.70%) |
Oct 03, 2023 | 258.12 | 260.06 | 253.84 | 255.15 | 2,862,157 | -5.18(-1.99%) |
Oct 02, 2023 | 261.70 | 262.46 | 258.45 | 260.33 | 1,956,220 | -2.39(-0.91%) |
Sep 29, 2023 | 264.92 | 264.92 | 261.22 | 262.73 | 2,169,170 | -2.01(-0.76%) |
Sep 28, 2023 | 261.78 | 265.29 | 260.56 | 264.74 | 2,485,875 | +1.80(+0.68%) |
Sep 27, 2023 | 265.63 | 267.47 | 260.77 | 262.94 | 2,385,470 | -0.06(-0.02%) |
Sep 26, 2023 | 260.70 | 263.83 | 259.71 | 263.00 | 2,422,064 | +2.13(+0.82%) |
Sep 25, 2023 | 261.54 | 261.28 | 260.32 | 260.87 | 1,744,279 | -0.82(-0.31%) |
Sep 22, 2023 | 261.66 | 263.45 | 260.54 | 261.69 | 1,937,620 | -1.67(-0.63%) |
Sep 21, 2023 | 265.96 | 266.37 | 261.69 | 263.36 | 2,493,091 | -2.00(-0.76%) |
Sep 20, 2023 | 259.05 | 266.95 | 258.05 | 265.37 | 3,657,858 | +6.99(+2.70%) |
Sep 19, 2023 | 257.24 | 259.81 | 256.55 | 258.38 | 1,563,459 | +1.13(+0.44%) |
Sep 18, 2023 | 257.47 | 259.27 | 256.05 | 257.25 | 1,810,763 | +2.38(+0.93%) |
Sep 15, 2023 | 257.84 | 258.01 | 253.99 | 254.87 | 6,302,611 | -1.54(-0.60%) |
Sep 14, 2023 | 253.09 | 257.24 | 252.74 | 256.41 | 3,143,049 | +4.96(+1.97%) |
Sep 13, 2023 | 253.52 | 254.38 | 251.25 | 251.46 | 2,232,590 | -3.01(-1.18%) |
Sep 12, 2023 | 256.79 | 257.11 | 252.07 | 254.47 | 1,609,851 | -1.38(-0.54%) |
Sep 11, 2023 | 252.42 | 256.91 | 251.63 | 255.85 | 2,184,203 | +2.24(+0.88%) |
Sep 08, 2023 | 250.01 | 254.50 | 249.25 | 253.61 | 2,505,338 | +4.93(+1.98%) |
Sep 07, 2023 | 244.92 | 248.98 | 244.78 | 248.68 | 2,279,331 | +5.26(+2.16%) |
Sep 06, 2023 | 248.73 | 248.73 | 242.81 | 243.42 | 2,034,302 | -4.89(-1.97%) |
Sep 05, 2023 | 250.95 | 251.61 | 248.22 | 248.31 | 1,804,103 | -2.64(-1.05%) |
Sep 01, 2023 | 252.88 | 253.22 | 250.35 | 250.95 | 1,381,228 | +0.36(+0.14%) |
Aug 31, 2023 | 252.43 | 253.19 | 250.54 | 250.59 | 2,112,583 | -1.50(-0.60%) |
Aug 30, 2023 | 254.16 | 255.01 | 251.18 | 252.09 | 1,733,288 | -1.72(-0.68%) |
Aug 29, 2023 | 251.59 | 254.02 | 251.06 | 253.81 | 2,267,474 | +3.02(+1.20%) |
Aug 28, 2023 | 251.19 | 252.33 | 249.41 | 250.79 | 1,699,453 | +0.17(+0.07%) |
Aug 25, 2023 | 251.34 | 251.96 | 249.09 | 250.63 | 1,947,110 | -0.23(-0.09%) |
Aug 24, 2023 | 250.97 | 254.35 | 250.42 | 250.86 | 1,932,450 | -0.72(-0.29%) |
Aug 23, 2023 | 253.68 | 254.02 | 250.24 | 251.59 | 2,308,094 | -0.25(-0.10%) |
Aug 22, 2023 | 254.40 | 254.56 | 251.57 | 251.84 | 1,759,842 | -3.01(-1.18%) |
Aug 21, 2023 | 255.71 | 256.58 | 253.20 | 254.85 | 2,377,628 | -1.09(-0.43%) |
Aug 18, 2023 | 256.72 | 257.09 | 255.21 | 255.94 | 2,879,095 | -1.98(-0.77%) |
Aug 17, 2023 | 257.95 | 260.60 | 257.36 | 257.93 | 2,307,829 | +0.94(+0.36%) |
Aug 16, 2023 | 258.26 | 260.11 | 256.56 | 256.99 | 2,313,901 | -0.96(-0.37%) |
Aug 15, 2023 | 253.40 | 258.55 | 252.08 | 257.95 | 2,867,726 | +4.89(+1.93%) |
Aug 14, 2023 | 254.28 | 255.49 | 251.98 | 253.06 | 2,027,597 | -1.49(-0.59%) |
Aug 11, 2023 | 253.77 | 256.11 | 252.93 | 254.56 | 1,609,400 | +0.44(+0.17%) |
Aug 10, 2023 | 253.62 | 256.76 | 252.57 | 254.12 | 1,979,180 | +2.66(+1.06%) |
Aug 09, 2023 | 252.04 | 255.78 | 251.27 | 251.46 | 2,503,743 | -1.44(-0.57%) |
Aug 08, 2023 | 249.72 | 255.80 | 248.73 | 252.90 | 5,487,670 | +7.62(+3.11%) |
Aug 07, 2023 | 236.85 | 246.13 | 236.08 | 245.28 | 4,204,095 | +9.37(+3.97%) |
Aug 04, 2023 | 230.70 | 238.95 | 229.82 | 235.91 | 5,343,231 | +12.20(+5.45%) |
Aug 03, 2023 | 223.80 | 224.10 | 221.30 | 223.71 | 2,394,842 | +0.28(+0.13%) |
Aug 02, 2023 | 225.67 | 225.97 | 221.77 | 223.43 | 2,674,658 | -1.66(-0.74%) |