Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 211.43 | 211.93 | 206.59 | 211.63 | 366,276 | -0.40(-0.19%) |
Oct 30, 2023 | 206.68 | 213.40 | 206.60 | 212.02 | 632,050 | +8.06(+3.95%) |
Oct 27, 2023 | 212.24 | 217.79 | 202.47 | 203.96 | 558,764 | -6.52(-3.10%) |
Oct 26, 2023 | 213.45 | 221.67 | 206.52 | 210.49 | 727,895 | -1.47(-0.69%) |
Oct 25, 2023 | 227.93 | 231.89 | 201.19 | 211.95 | 1,357,301 | -21.62(-9.26%) |
Oct 24, 2023 | 233.22 | 235.72 | 231.66 | 233.58 | 363,689 | +0.62(+0.27%) |
Oct 23, 2023 | 231.95 | 236.78 | 230.09 | 232.95 | 478,894 | -0.09(-0.04%) |
Oct 20, 2023 | 232.96 | 235.49 | 230.90 | 233.04 | 477,916 | +0.54(+0.23%) |
Oct 19, 2023 | 233.97 | 235.81 | 232.01 | 232.50 | 352,418 | -1.59(-0.68%) |
Oct 18, 2023 | 237.43 | 237.46 | 233.80 | 234.09 | 307,927 | -4.22(-1.77%) |
Oct 17, 2023 | 238.58 | 240.75 | 237.12 | 238.31 | 249,799 | -1.33(-0.55%) |
Oct 16, 2023 | 238.91 | 243.53 | 238.16 | 239.64 | 456,119 | +3.23(+1.37%) |
Oct 13, 2023 | 239.00 | 239.00 | 233.18 | 236.41 | 297,159 | -1.65(-0.69%) |
Oct 12, 2023 | 235.00 | 239.21 | 233.61 | 238.06 | 599,761 | +3.82(+1.63%) |
Oct 11, 2023 | 231.54 | 234.45 | 229.61 | 234.24 | 362,842 | +2.89(+1.25%) |
Oct 10, 2023 | 234.97 | 237.66 | 230.67 | 231.35 | 401,770 | -3.51(-1.49%) |
Oct 09, 2023 | 232.59 | 236.75 | 232.34 | 234.85 | 548,075 | -1.50(-0.64%) |
Oct 06, 2023 | 231.18 | 237.86 | 229.61 | 236.36 | 893,878 | +12.99(+5.82%) |
Oct 05, 2023 | 208.73 | 224.34 | 208.73 | 223.37 | 795,528 | +12.21(+5.78%) |
Oct 04, 2023 | 203.01 | 212.01 | 202.39 | 211.16 | 721,593 | +8.44(+4.16%) |
Oct 03, 2023 | 206.34 | 209.29 | 202.06 | 202.73 | 300,941 | -5.14(-2.47%) |
Oct 02, 2023 | 210.84 | 211.65 | 206.19 | 207.87 | 367,564 | -3.65(-1.73%) |
Sep 29, 2023 | 210.04 | 214.66 | 207.99 | 211.52 | 960,106 | +4.17(+2.01%) |
Sep 28, 2023 | 200.82 | 207.41 | 198.02 | 207.35 | 591,635 | +7.57(+3.79%) |
Sep 27, 2023 | 204.36 | 205.01 | 199.76 | 199.78 | 492,321 | -3.88(-1.91%) |
Sep 26, 2023 | 208.27 | 208.63 | 203.41 | 203.66 | 478,460 | -5.53(-2.65%) |
Sep 25, 2023 | 211.78 | 209.73 | 208.82 | 209.19 | 330,959 | -4.63(-2.17%) |
Sep 22, 2023 | 213.47 | 216.68 | 212.99 | 213.82 | 411,060 | +0.94(+0.44%) |
Sep 21, 2023 | 219.89 | 221.66 | 212.85 | 212.88 | 390,091 | -8.17(-3.70%) |
Sep 20, 2023 | 222.38 | 223.81 | 219.69 | 221.05 | 293,736 | -0.87(-0.39%) |
Sep 19, 2023 | 225.18 | 226.29 | 221.69 | 221.92 | 363,009 | -2.94(-1.31%) |
Sep 18, 2023 | 221.35 | 225.19 | 220.14 | 224.86 | 328,468 | +2.47(+1.11%) |
Sep 15, 2023 | 228.13 | 231.19 | 220.07 | 222.40 | 1,497,920 | -4.37(-1.93%) |
Sep 14, 2023 | 217.81 | 228.16 | 217.81 | 226.76 | 533,534 | +8.49(+3.89%) |
Sep 13, 2023 | 219.45 | 224.21 | 216.53 | 218.27 | 557,839 | -1.58(-0.72%) |
Sep 12, 2023 | 222.45 | 226.64 | 219.09 | 219.85 | 504,733 | -2.68(-1.21%) |
Sep 11, 2023 | 226.22 | 228.72 | 221.62 | 222.54 | 584,866 | -1.84(-0.82%) |
Sep 08, 2023 | 225.41 | 226.46 | 221.65 | 224.38 | 363,046 | -0.65(-0.29%) |
Sep 07, 2023 | 224.48 | 225.89 | 221.00 | 225.03 | 606,198 | -1.55(-0.69%) |
Sep 06, 2023 | 237.40 | 238.43 | 225.71 | 226.59 | 838,139 | -13.03(-5.44%) |
Sep 05, 2023 | 235.42 | 243.95 | 235.29 | 239.62 | 334,672 | +3.15(+1.33%) |
Sep 01, 2023 | 240.89 | 240.89 | 234.67 | 236.47 | 239,461 | -2.07(-0.87%) |
Aug 31, 2023 | 241.25 | 241.63 | 237.90 | 238.54 | 486,911 | -2.32(-0.96%) |
Aug 30, 2023 | 243.57 | 244.29 | 240.19 | 240.85 | 207,311 | -3.05(-1.25%) |
Aug 29, 2023 | 243.57 | 243.99 | 240.78 | 243.90 | 254,351 | +0.47(+0.19%) |
Aug 28, 2023 | 242.80 | 244.14 | 240.39 | 243.44 | 262,297 | +1.32(+0.54%) |
Aug 25, 2023 | 242.83 | 244.18 | 240.39 | 242.12 | 371,382 | -0.74(-0.31%) |
Aug 24, 2023 | 247.94 | 248.15 | 242.27 | 242.86 | 539,410 | -5.08(-2.05%) |
Aug 23, 2023 | 247.07 | 250.39 | 246.82 | 247.94 | 228,716 | +1.10(+0.45%) |
Aug 22, 2023 | 247.30 | 248.59 | 243.35 | 246.84 | 257,383 | -1.01(-0.41%) |
Aug 21, 2023 | 244.72 | 250.60 | 241.77 | 247.85 | 375,991 | +2.12(+0.86%) |
Aug 18, 2023 | 244.96 | 248.28 | 244.40 | 245.74 | 325,946 | -0.97(-0.39%) |
Aug 17, 2023 | 242.90 | 248.00 | 238.37 | 246.71 | 469,317 | +3.81(+1.57%) |
Aug 16, 2023 | 233.15 | 243.18 | 233.14 | 242.89 | 434,251 | +12.63(+5.49%) |
Aug 15, 2023 | 233.35 | 235.69 | 229.85 | 230.26 | 261,247 | -4.38(-1.87%) |
Aug 14, 2023 | 232.56 | 239.10 | 231.80 | 234.64 | 396,217 | +2.71(+1.17%) |
Aug 11, 2023 | 234.78 | 236.72 | 231.18 | 231.92 | 218,830 | -2.36(-1.01%) |
Aug 10, 2023 | 236.38 | 238.41 | 233.37 | 234.28 | 289,143 | -1.93(-0.82%) |
Aug 09, 2023 | 235.92 | 239.10 | 235.58 | 236.21 | 183,036 | +1.53(+0.65%) |
Aug 08, 2023 | 238.72 | 238.72 | 233.34 | 234.68 | 383,339 | -7.28(-3.01%) |
Aug 07, 2023 | 243.91 | 243.91 | 239.66 | 241.95 | 310,676 | +1.52(+0.63%) |
Aug 04, 2023 | 246.28 | 248.49 | 240.02 | 240.44 | 597,162 | -5.76(-2.34%) |
Aug 03, 2023 | 255.43 | 256.10 | 246.12 | 246.19 | 511,123 | -12.51(-4.84%) |
Aug 02, 2023 | 258.63 | 261.22 | 256.70 | 258.70 | 327,486 | -1.29(-0.50%) |