Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 234.31 | 237.62 | 234.25 | 236.60 | 1,257,534 | +2.77(+1.19%) |
Oct 30, 2023 | 236.25 | 237.47 | 230.49 | 233.83 | 1,933,100 | -0.61(-0.26%) |
Oct 27, 2023 | 235.72 | 238.28 | 233.43 | 234.44 | 1,436,506 | -1.67(-0.71%) |
Oct 26, 2023 | 238.34 | 239.63 | 235.87 | 236.10 | 1,546,841 | -0.89(-0.38%) |
Oct 25, 2023 | 233.61 | 239.59 | 232.81 | 237.00 | 2,282,167 | +3.61(+1.54%) |
Oct 24, 2023 | 243.34 | 246.09 | 230.53 | 233.39 | 3,746,699 | -3.63(-1.53%) |
Oct 23, 2023 | 234.74 | 239.11 | 234.74 | 237.03 | 3,288,030 | +0.93(+0.40%) |
Oct 20, 2023 | 237.60 | 239.01 | 236.02 | 236.09 | 1,674,950 | -1.18(-0.50%) |
Oct 19, 2023 | 239.37 | 241.68 | 235.47 | 237.28 | 2,162,985 | -3.38(-1.40%) |
Oct 18, 2023 | 246.19 | 246.32 | 240.25 | 240.65 | 1,551,106 | -10.48(-4.17%) |
Oct 17, 2023 | 248.35 | 252.84 | 247.73 | 251.13 | 940,478 | +0.47(+0.19%) |
Oct 16, 2023 | 248.33 | 251.00 | 247.26 | 250.66 | 1,140,608 | +5.39(+2.20%) |
Oct 13, 2023 | 247.38 | 249.78 | 244.00 | 245.27 | 945,999 | -2.12(-0.85%) |
Oct 12, 2023 | 253.63 | 253.63 | 245.67 | 247.39 | 938,255 | -6.43(-2.53%) |
Oct 11, 2023 | 252.74 | 255.82 | 249.51 | 253.81 | 1,480,661 | +2.32(+0.92%) |
Oct 10, 2023 | 249.50 | 254.71 | 249.30 | 251.49 | 1,285,992 | +1.37(+0.55%) |
Oct 09, 2023 | 250.16 | 251.32 | 246.26 | 250.12 | 1,147,895 | -3.01(-1.19%) |
Oct 06, 2023 | 250.47 | 255.64 | 249.50 | 253.13 | 1,204,959 | +1.12(+0.45%) |
Oct 05, 2023 | 254.68 | 256.03 | 250.72 | 252.00 | 1,229,122 | -2.72(-1.07%) |
Oct 04, 2023 | 251.50 | 255.11 | 249.80 | 254.73 | 1,884,890 | +7.64(+3.09%) |
Oct 03, 2023 | 249.80 | 252.88 | 246.85 | 247.09 | 1,799,733 | -3.85(-1.54%) |
Oct 02, 2023 | 252.44 | 253.40 | 248.99 | 250.94 | 1,226,065 | -2.38(-0.94%) |
Sep 29, 2023 | 256.49 | 257.22 | 252.33 | 253.33 | 1,461,246 | -1.15(-0.45%) |
Sep 28, 2023 | 249.66 | 255.12 | 249.01 | 254.48 | 1,380,829 | +5.55(+2.23%) |
Sep 27, 2023 | 253.14 | 253.62 | 247.26 | 248.93 | 1,251,635 | -3.23(-1.28%) |
Sep 26, 2023 | 253.26 | 255.18 | 251.05 | 252.15 | 1,076,189 | -2.32(-0.91%) |
Sep 25, 2023 | 252.00 | 254.54 | 253.41 | 254.48 | 984,916 | +1.53(+0.60%) |
Sep 22, 2023 | 253.47 | 254.24 | 251.97 | 252.95 | 1,099,344 | +0.29(+0.11%) |
Sep 21, 2023 | 256.22 | 256.39 | 252.52 | 252.66 | 1,215,878 | -5.39(-2.09%) |
Sep 20, 2023 | 261.30 | 262.52 | 257.81 | 258.05 | 870,374 | -1.60(-0.62%) |
Sep 19, 2023 | 257.27 | 259.83 | 255.76 | 259.65 | 1,273,033 | +1.46(+0.57%) |
Sep 18, 2023 | 259.42 | 259.77 | 257.44 | 258.19 | 1,481,390 | -1.67(-0.64%) |
Sep 15, 2023 | 266.09 | 266.09 | 258.98 | 259.86 | 2,637,973 | -6.40(-2.40%) |
Sep 14, 2023 | 267.64 | 268.27 | 264.71 | 266.26 | 1,042,512 | -0.39(-0.15%) |
Sep 13, 2023 | 266.23 | 267.41 | 263.67 | 266.64 | 916,224 | -0.27(-0.10%) |
Sep 12, 2023 | 270.22 | 270.39 | 265.80 | 266.91 | 1,367,378 | -4.89(-1.80%) |
Sep 11, 2023 | 270.14 | 272.78 | 269.92 | 271.80 | 1,042,861 | +2.19(+0.81%) |
Sep 08, 2023 | 268.72 | 271.97 | 268.58 | 269.62 | 1,095,828 | +0.29(+0.11%) |
Sep 07, 2023 | 266.71 | 270.32 | 265.91 | 269.33 | 1,045,450 | +2.08(+0.78%) |
Sep 06, 2023 | 268.39 | 268.39 | 265.51 | 267.25 | 1,090,996 | -0.52(-0.19%) |
Sep 05, 2023 | 271.88 | 272.32 | 265.90 | 267.77 | 1,473,873 | -5.19(-1.90%) |
Sep 01, 2023 | 271.36 | 273.32 | 270.63 | 272.96 | 1,586,518 | +3.08(+1.14%) |
Aug 31, 2023 | 268.91 | 271.19 | 268.03 | 269.88 | 1,500,210 | +1.59(+0.59%) |
Aug 30, 2023 | 269.08 | 270.20 | 267.88 | 268.29 | 950,546 | -0.34(-0.13%) |
Aug 29, 2023 | 264.49 | 268.73 | 262.83 | 268.63 | 1,471,710 | +4.07(+1.54%) |
Aug 28, 2023 | 262.78 | 266.77 | 262.58 | 264.56 | 1,743,132 | +1.72(+0.65%) |
Aug 25, 2023 | 267.83 | 268.23 | 262.54 | 262.84 | 1,488,182 | -4.57(-1.71%) |
Aug 24, 2023 | 269.60 | 271.55 | 267.05 | 267.41 | 935,526 | -2.80(-1.04%) |
Aug 23, 2023 | 269.55 | 271.77 | 268.76 | 270.21 | 1,796,847 | +1.63(+0.61%) |
Aug 22, 2023 | 270.30 | 271.30 | 266.57 | 268.58 | 1,022,891 | +0.03(+0.01%) |
Aug 21, 2023 | 268.51 | 270.28 | 265.98 | 268.55 | 970,897 | +0.23(+0.08%) |
Aug 18, 2023 | 264.52 | 269.15 | 263.29 | 268.32 | 1,450,386 | +2.11(+0.79%) |
Aug 17, 2023 | 271.08 | 272.17 | 265.76 | 266.22 | 1,197,200 | -4.40(-1.63%) |
Aug 16, 2023 | 273.51 | 274.24 | 270.21 | 270.62 | 1,677,075 | -2.17(-0.80%) |
Aug 15, 2023 | 272.82 | 275.47 | 272.57 | 272.79 | 1,036,093 | -1.36(-0.49%) |
Aug 14, 2023 | 270.90 | 274.24 | 270.04 | 274.15 | 1,371,536 | +2.88(+1.06%) |
Aug 11, 2023 | 270.86 | 271.98 | 269.07 | 271.27 | 1,251,771 | +0.85(+0.32%) |
Aug 10, 2023 | 269.82 | 273.61 | 269.59 | 270.42 | 1,122,407 | +1.34(+0.50%) |
Aug 09, 2023 | 270.14 | 271.90 | 268.95 | 269.08 | 1,351,952 | -1.29(-0.48%) |
Aug 08, 2023 | 269.56 | 270.53 | 266.91 | 270.37 | 973,060 | -1.50(-0.55%) |
Aug 07, 2023 | 272.54 | 274.09 | 270.29 | 271.86 | 1,106,593 | +0.75(+0.28%) |
Aug 04, 2023 | 273.59 | 274.52 | 270.05 | 271.11 | 1,229,458 | +0.33(+0.12%) |
Aug 03, 2023 | 274.55 | 275.43 | 270.24 | 270.78 | 1,594,882 | -4.41(-1.60%) |
Aug 02, 2023 | 274.92 | 276.98 | 273.19 | 275.19 | 1,251,026 | -2.50(-0.90%) |