Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 233.80 | 237.70 | 233.69 | 236.97 | 26,642 | +1.99(+0.85%) |
Oct 30, 2023 | 235.00 | 238.03 | 233.17 | 234.98 | 24,661 | +1.34(+0.57%) |
Oct 27, 2023 | 233.68 | 233.68 | 231.84 | 233.64 | 23,241 | -1.08(-0.46%) |
Oct 26, 2023 | 233.65 | 235.79 | 233.65 | 234.72 | 19,783 | +2.11(+0.91%) |
Oct 25, 2023 | 231.24 | 233.81 | 231.24 | 232.61 | 22,478 | -0.03(-0.01%) |
Oct 24, 2023 | 236.38 | 236.38 | 232.64 | 232.64 | 23,225 | -3.29(-1.39%) |
Oct 23, 2023 | 231.13 | 236.98 | 229.57 | 235.93 | 61,396 | +3.88(+1.67%) |
Oct 20, 2023 | 234.79 | 234.79 | 229.63 | 232.05 | 43,922 | -1.44(-0.62%) |
Oct 19, 2023 | 237.43 | 238.33 | 233.45 | 233.49 | 23,124 | -4.96(-2.08%) |
Oct 18, 2023 | 238.97 | 239.32 | 238.02 | 238.45 | 17,777 | -2.44(-1.01%) |
Oct 17, 2023 | 241.84 | 243.13 | 239.71 | 240.89 | 24,361 | +0.86(+0.36%) |
Oct 16, 2023 | 238.36 | 241.91 | 240.03 | 240.03 | 16,931 | +2.03(+0.85%) |
Oct 13, 2023 | 239.50 | 241.59 | 236.89 | 238.00 | 23,774 | -1.53(-0.64%) |
Oct 12, 2023 | 240.24 | 241.00 | 237.87 | 239.53 | 23,834 | -1.71(-0.71%) |
Oct 11, 2023 | 240.43 | 242.08 | 240.23 | 241.24 | 18,739 | +2.09(+0.87%) |
Oct 10, 2023 | 242.79 | 242.93 | 236.88 | 239.15 | 25,969 | -2.99(-1.23%) |
Oct 09, 2023 | 239.80 | 243.37 | 239.50 | 242.14 | 22,675 | +1.64(+0.68%) |
Oct 06, 2023 | 241.12 | 242.37 | 239.72 | 240.50 | 37,581 | -1.76(-0.73%) |
Oct 05, 2023 | 239.65 | 242.46 | 239.65 | 242.26 | 34,251 | +2.61(+1.09%) |
Oct 04, 2023 | 234.65 | 239.96 | 232.01 | 239.65 | 27,659 | +4.10(+1.74%) |
Oct 03, 2023 | 241.48 | 241.48 | 234.45 | 235.55 | 31,149 | -6.51(-2.69%) |
Oct 02, 2023 | 239.91 | 244.39 | 239.91 | 242.06 | 25,683 | +0.06(+0.02%) |
Sep 29, 2023 | 249.09 | 249.94 | 239.53 | 242.00 | 60,864 | -6.64(-2.67%) |
Sep 28, 2023 | 241.02 | 248.88 | 240.35 | 248.64 | 41,791 | +7.39(+3.06%) |
Sep 27, 2023 | 242.02 | 242.65 | 240.02 | 241.25 | 32,422 | -0.77(-0.32%) |
Sep 26, 2023 | 244.00 | 246.61 | 241.36 | 242.02 | 32,962 | -3.51(-1.43%) |
Sep 25, 2023 | 242.80 | 245.53 | 243.31 | 245.53 | 36,353 | +2.57(+1.06%) |
Sep 22, 2023 | 240.88 | 244.49 | 240.88 | 242.96 | 32,184 | +0.63(+0.26%) |
Sep 21, 2023 | 241.55 | 243.85 | 241.55 | 242.33 | 20,097 | -3.72(-1.51%) |
Sep 20, 2023 | 249.17 | 249.17 | 245.34 | 246.05 | 25,484 | -1.88(-0.76%) |
Sep 19, 2023 | 249.23 | 250.00 | 247.64 | 247.93 | 32,291 | -0.95(-0.38%) |
Sep 18, 2023 | 250.80 | 252.16 | 248.87 | 248.88 | 28,041 | -1.02(-0.41%) |
Sep 15, 2023 | 253.02 | 253.02 | 248.54 | 249.90 | 81,100 | -3.10(-1.23%) |
Sep 14, 2023 | 252.30 | 254.11 | 251.62 | 253.00 | 33,435 | +1.17(+0.46%) |
Sep 13, 2023 | 253.00 | 253.39 | 251.04 | 251.83 | 24,130 | -0.84(-0.33%) |
Sep 12, 2023 | 254.03 | 254.38 | 252.19 | 252.67 | 18,891 | +0.48(+0.19%) |
Sep 11, 2023 | 248.25 | 252.34 | 248.25 | 252.19 | 88,340 | +4.53(+1.83%) |
Sep 08, 2023 | 248.84 | 249.99 | 247.18 | 247.66 | 27,545 | -1.18(-0.47%) |
Sep 07, 2023 | 247.49 | 249.83 | 247.24 | 248.84 | 24,122 | +0.79(+0.32%) |
Sep 06, 2023 | 251.92 | 252.94 | 246.04 | 248.05 | 42,437 | -5.02(-1.98%) |
Sep 05, 2023 | 257.37 | 257.37 | 251.92 | 253.07 | 32,126 | -4.30(-1.67%) |
Sep 01, 2023 | 256.85 | 259.21 | 256.85 | 257.37 | 20,318 | +4.08(+1.61%) |
Aug 31, 2023 | 254.17 | 258.00 | 253.29 | 253.29 | 61,803 | -1.05(-0.41%) |
Aug 30, 2023 | 251.05 | 255.15 | 249.13 | 254.34 | 34,868 | +2.35(+0.93%) |
Aug 29, 2023 | 251.75 | 253.82 | 251.31 | 251.99 | 35,157 | +1.03(+0.41%) |
Aug 28, 2023 | 252.77 | 254.15 | 250.50 | 250.96 | 39,867 | +0.10(+0.04%) |
Aug 25, 2023 | 250.89 | 253.60 | 250.16 | 250.86 | 26,533 | -0.83(-0.33%) |
Aug 24, 2023 | 247.46 | 253.11 | 247.46 | 251.69 | 40,802 | +2.69(+1.08%) |
Aug 23, 2023 | 244.66 | 249.90 | 244.66 | 249.00 | 36,690 | +3.63(+1.48%) |
Aug 22, 2023 | 248.94 | 248.94 | 245.26 | 245.37 | 24,949 | -3.17(-1.28%) |
Aug 21, 2023 | 247.88 | 250.36 | 245.99 | 248.54 | 24,010 | +0.17(+0.07%) |
Aug 18, 2023 | 250.44 | 250.55 | 248.18 | 248.37 | 22,968 | -2.63(-1.05%) |
Aug 17, 2023 | 255.61 | 255.61 | 250.49 | 251.00 | 19,820 | -4.22(-1.65%) |
Aug 16, 2023 | 255.17 | 256.44 | 251.82 | 255.22 | 37,511 | +4.06(+1.62%) |
Aug 15, 2023 | 250.47 | 255.11 | 250.47 | 251.16 | 13,858 | -3.35(-1.32%) |
Aug 14, 2023 | 259.56 | 260.06 | 254.51 | 254.51 | 14,942 | -4.96(-1.91%) |
Aug 11, 2023 | 258.87 | 259.63 | 258.13 | 259.47 | 20,821 | +2.30(+0.89%) |
Aug 10, 2023 | 251.76 | 258.21 | 251.76 | 257.17 | 24,703 | -0.26(-0.10%) |
Aug 09, 2023 | 253.76 | 260.32 | 253.62 | 257.43 | 30,980 | +2.72(+1.07%) |
Aug 08, 2023 | 253.21 | 258.00 | 252.93 | 254.71 | 26,985 | -1.04(-0.41%) |
Aug 07, 2023 | 252.26 | 257.39 | 252.26 | 255.75 | 21,993 | +2.92(+1.15%) |
Aug 04, 2023 | 250.73 | 254.97 | 249.42 | 252.83 | 36,525 | +3.71(+1.49%) |
Aug 03, 2023 | 255.45 | 255.45 | 249.12 | 249.12 | 26,126 | -5.24(-2.06%) |
Aug 02, 2023 | 253.99 | 254.66 | 252.28 | 254.36 | 20,842 | -0.24(-0.09%) |