Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 239.57 | 245.32 | 236.98 | 242.89 | 1,796,483 | +4.87(+2.05%) |
Oct 30, 2023 | 238.95 | 240.22 | 234.86 | 238.02 | 854,091 | -0.28(-0.12%) |
Oct 27, 2023 | 243.71 | 243.91 | 236.15 | 238.30 | 575,149 | -4.56(-1.88%) |
Oct 26, 2023 | 248.54 | 251.18 | 240.59 | 242.86 | 475,152 | -3.11(-1.27%) |
Oct 25, 2023 | 255.95 | 255.99 | 245.90 | 245.97 | 449,000 | -13.26(-5.11%) |
Oct 24, 2023 | 257.37 | 262.46 | 254.72 | 259.23 | 285,247 | +3.77(+1.47%) |
Oct 23, 2023 | 255.28 | 259.97 | 252.66 | 255.46 | 370,958 | -1.43(-0.56%) |
Oct 20, 2023 | 262.61 | 263.99 | 254.30 | 256.89 | 423,951 | -6.35(-2.41%) |
Oct 19, 2023 | 267.80 | 270.01 | 261.93 | 263.25 | 368,217 | -2.71(-1.02%) |
Oct 18, 2023 | 270.37 | 271.76 | 264.70 | 265.95 | 392,997 | -6.94(-2.54%) |
Oct 17, 2023 | 266.81 | 273.33 | 265.75 | 272.89 | 488,123 | +5.06(+1.89%) |
Oct 16, 2023 | 263.34 | 269.41 | 259.31 | 267.84 | 339,174 | +5.12(+1.95%) |
Oct 13, 2023 | 266.40 | 269.19 | 260.28 | 262.72 | 327,376 | -3.54(-1.33%) |
Oct 12, 2023 | 275.87 | 275.87 | 265.93 | 266.26 | 522,102 | -9.47(-3.43%) |
Oct 11, 2023 | 273.44 | 275.91 | 271.66 | 275.73 | 283,870 | +3.06(+1.12%) |
Oct 10, 2023 | 273.66 | 277.58 | 272.48 | 272.67 | 390,279 | -0.68(-0.25%) |
Oct 09, 2023 | 264.96 | 273.80 | 264.96 | 273.35 | 333,557 | +5.36(+2.00%) |
Oct 06, 2023 | 258.54 | 270.06 | 258.54 | 267.99 | 522,344 | +7.62(+2.92%) |
Oct 05, 2023 | 259.37 | 261.10 | 256.25 | 260.37 | 362,312 | +1.42(+0.55%) |
Oct 04, 2023 | 260.51 | 263.24 | 254.98 | 258.95 | 501,734 | -0.37(-0.14%) |
Oct 03, 2023 | 256.58 | 260.36 | 255.62 | 259.32 | 598,661 | +1.49(+0.58%) |
Oct 02, 2023 | 256.42 | 259.78 | 254.70 | 257.83 | 505,970 | +0.76(+0.30%) |
Sep 29, 2023 | 258.44 | 262.39 | 256.63 | 257.07 | 488,127 | +1.79(+0.70%) |
Sep 28, 2023 | 254.77 | 258.98 | 252.54 | 255.28 | 497,786 | +0.38(+0.15%) |
Sep 27, 2023 | 253.23 | 255.91 | 252.54 | 254.90 | 641,911 | +3.45(+1.37%) |
Sep 26, 2023 | 253.79 | 255.15 | 249.98 | 251.45 | 590,572 | -4.68(-1.83%) |
Sep 25, 2023 | 253.83 | 257.22 | 255.10 | 256.13 | 489,932 | +1.15(+0.45%) |
Sep 22, 2023 | 260.55 | 261.30 | 254.73 | 254.98 | 627,695 | -4.49(-1.73%) |
Sep 21, 2023 | 262.75 | 264.63 | 259.38 | 259.47 | 612,911 | -6.73(-2.53%) |
Sep 20, 2023 | 275.79 | 276.81 | 266.00 | 266.20 | 527,529 | -8.36(-3.04%) |
Sep 19, 2023 | 271.80 | 274.75 | 268.82 | 274.56 | 375,859 | +0.80(+0.29%) |
Sep 18, 2023 | 273.98 | 275.80 | 272.08 | 273.76 | 328,604 | -1.81(-0.66%) |
Sep 15, 2023 | 276.88 | 278.46 | 274.87 | 275.56 | 860,216 | -2.40(-0.86%) |
Sep 14, 2023 | 278.29 | 280.60 | 276.73 | 277.96 | 425,533 | +0.93(+0.34%) |
Sep 13, 2023 | 280.36 | 281.26 | 274.78 | 277.03 | 558,910 | -4.70(-1.67%) |
Sep 12, 2023 | 280.88 | 283.93 | 280.60 | 281.73 | 244,381 | -1.80(-0.63%) |
Sep 11, 2023 | 283.79 | 285.16 | 281.00 | 283.52 | 391,270 | +1.63(+0.58%) |
Sep 08, 2023 | 286.23 | 287.98 | 281.35 | 281.90 | 393,108 | -4.25(-1.49%) |
Sep 07, 2023 | 287.68 | 288.07 | 281.44 | 286.15 | 593,392 | -4.50(-1.55%) |
Sep 06, 2023 | 290.51 | 292.02 | 287.78 | 290.65 | 341,631 | -0.97(-0.33%) |
Sep 05, 2023 | 292.24 | 292.91 | 288.35 | 291.62 | 332,885 | -1.66(-0.56%) |
Sep 01, 2023 | 294.56 | 296.46 | 291.48 | 293.28 | 369,608 | +0.94(+0.32%) |
Aug 31, 2023 | 292.66 | 295.50 | 290.80 | 292.34 | 488,367 | +1.17(+0.40%) |
Aug 30, 2023 | 290.41 | 293.80 | 289.54 | 291.17 | 309,678 | +0.61(+0.21%) |
Aug 29, 2023 | 284.44 | 291.44 | 283.31 | 290.55 | 398,513 | +5.34(+1.87%) |
Aug 28, 2023 | 284.17 | 288.12 | 283.29 | 285.21 | 276,324 | +1.25(+0.44%) |
Aug 25, 2023 | 283.13 | 285.94 | 281.10 | 283.96 | 314,148 | +2.17(+0.77%) |
Aug 24, 2023 | 288.99 | 289.09 | 281.23 | 281.79 | 347,182 | -5.24(-1.82%) |
Aug 23, 2023 | 285.47 | 287.87 | 282.48 | 287.03 | 293,433 | +2.98(+1.05%) |
Aug 22, 2023 | 282.25 | 285.49 | 281.93 | 284.05 | 477,814 | +3.18(+1.13%) |
Aug 21, 2023 | 279.14 | 283.74 | 279.14 | 280.87 | 487,109 | +2.31(+0.83%) |
Aug 18, 2023 | 275.32 | 280.82 | 273.93 | 278.56 | 541,025 | +0.91(+0.33%) |
Aug 17, 2023 | 287.15 | 287.95 | 277.42 | 277.65 | 678,528 | -10.31(-3.58%) |
Aug 16, 2023 | 287.57 | 289.14 | 285.63 | 287.96 | 478,735 | -1.14(-0.39%) |
Aug 15, 2023 | 288.88 | 290.57 | 287.62 | 289.10 | 556,519 | -2.27(-0.78%) |
Aug 14, 2023 | 286.12 | 292.19 | 285.38 | 291.37 | 723,739 | +2.23(+0.77%) |
Aug 11, 2023 | 285.42 | 292.37 | 285.42 | 289.14 | 558,852 | +0.49(+0.17%) |
Aug 10, 2023 | 285.34 | 291.12 | 284.42 | 288.65 | 616,328 | +4.58(+1.61%) |
Aug 09, 2023 | 287.16 | 290.24 | 283.58 | 284.07 | 449,315 | -4.63(-1.61%) |
Aug 08, 2023 | 287.36 | 289.14 | 280.73 | 288.70 | 661,728 | -1.53(-0.53%) |
Aug 07, 2023 | 287.30 | 292.67 | 285.63 | 290.24 | 678,449 | +2.66(+0.93%) |
Aug 04, 2023 | 293.92 | 294.42 | 285.65 | 287.57 | 1,285,643 | -6.47(-2.20%) |
Aug 03, 2023 | 296.82 | 300.16 | 285.18 | 294.04 | 1,854,130 | -2.64(-0.89%) |
Aug 02, 2023 | 329.24 | 329.24 | 294.82 | 296.69 | 2,424,982 | -70.46(-19.19%) |