Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 225.10 | 227.22 | 223.28 | 226.67 | 1,244,608 | +2.86(+1.28%) |
Oct 30, 2023 | 223.17 | 224.41 | 221.22 | 223.81 | 922,846 | +0.64(+0.29%) |
Oct 27, 2023 | 225.69 | 225.69 | 221.63 | 223.17 | 1,109,971 | -2.83(-1.25%) |
Oct 26, 2023 | 227.20 | 231.02 | 225.16 | 226.00 | 911,752 | -1.44(-0.63%) |
Oct 25, 2023 | 228.88 | 231.38 | 226.85 | 227.44 | 1,114,731 | -2.00(-0.87%) |
Oct 24, 2023 | 230.67 | 232.73 | 227.22 | 229.44 | 1,227,701 | -0.73(-0.32%) |
Oct 23, 2023 | 234.40 | 235.27 | 229.89 | 230.17 | 1,246,231 | -3.57(-1.53%) |
Oct 20, 2023 | 233.59 | 235.37 | 231.71 | 233.74 | 1,159,068 | +0.00(+0.00%) |
Oct 19, 2023 | 237.49 | 238.81 | 233.21 | 233.74 | 904,126 | -3.67(-1.55%) |
Oct 18, 2023 | 240.12 | 240.70 | 236.84 | 237.41 | 1,041,601 | -1.78(-0.74%) |
Oct 17, 2023 | 240.97 | 242.29 | 238.09 | 239.19 | 1,155,988 | -2.60(-1.08%) |
Oct 16, 2023 | 247.27 | 247.21 | 241.41 | 241.79 | 1,221,289 | -5.06(-2.05%) |
Oct 13, 2023 | 246.10 | 248.25 | 246.04 | 246.85 | 1,182,884 | +1.62(+0.66%) |
Oct 12, 2023 | 245.28 | 246.55 | 244.10 | 245.24 | 784,027 | +0.47(+0.19%) |
Oct 11, 2023 | 244.60 | 244.91 | 242.70 | 244.77 | 765,266 | +1.06(+0.43%) |
Oct 10, 2023 | 243.59 | 245.94 | 241.36 | 243.71 | 955,229 | +0.38(+0.16%) |
Oct 09, 2023 | 239.43 | 243.87 | 239.31 | 243.33 | 802,292 | +4.09(+1.71%) |
Oct 06, 2023 | 236.93 | 240.86 | 234.75 | 239.24 | 1,094,814 | +1.34(+0.56%) |
Oct 05, 2023 | 238.23 | 239.72 | 236.78 | 237.91 | 971,917 | -1.30(-0.54%) |
Oct 04, 2023 | 235.08 | 239.69 | 234.55 | 239.21 | 897,336 | +5.17(+2.21%) |
Oct 03, 2023 | 235.11 | 237.10 | 232.94 | 234.04 | 983,599 | -1.59(-0.68%) |
Oct 02, 2023 | 234.60 | 236.38 | 232.60 | 235.63 | 696,488 | +0.11(+0.05%) |
Sep 29, 2023 | 240.26 | 240.64 | 234.52 | 235.53 | 1,243,114 | -4.29(-1.79%) |
Sep 28, 2023 | 239.07 | 241.59 | 239.07 | 239.81 | 556,877 | +0.91(+0.38%) |
Sep 27, 2023 | 241.61 | 242.93 | 237.12 | 238.91 | 730,911 | -1.78(-0.74%) |
Sep 26, 2023 | 241.91 | 242.65 | 240.16 | 240.68 | 604,462 | -1.28(-0.53%) |
Sep 25, 2023 | 240.19 | 242.34 | 241.43 | 241.96 | 622,350 | +0.74(+0.31%) |
Sep 22, 2023 | 240.20 | 243.74 | 239.81 | 241.22 | 546,621 | +1.02(+0.42%) |
Sep 21, 2023 | 244.40 | 244.84 | 240.17 | 240.20 | 1,112,532 | -5.38(-2.19%) |
Sep 20, 2023 | 246.69 | 247.74 | 245.06 | 245.59 | 617,979 | +0.02(+0.01%) |
Sep 19, 2023 | 244.44 | 245.78 | 243.15 | 245.56 | 631,216 | +0.09(+0.04%) |
Sep 18, 2023 | 244.23 | 246.37 | 243.24 | 245.48 | 502,810 | +0.57(+0.23%) |
Sep 15, 2023 | 246.77 | 247.05 | 243.77 | 244.91 | 1,384,185 | -2.83(-1.14%) |
Sep 14, 2023 | 246.31 | 248.51 | 244.41 | 247.74 | 736,989 | +3.26(+1.33%) |
Sep 13, 2023 | 242.43 | 244.52 | 241.76 | 244.48 | 721,753 | +1.04(+0.43%) |
Sep 12, 2023 | 243.55 | 246.05 | 243.16 | 243.44 | 745,914 | -0.49(-0.20%) |
Sep 11, 2023 | 243.53 | 244.75 | 241.85 | 243.93 | 691,055 | +0.63(+0.26%) |
Sep 08, 2023 | 243.98 | 244.95 | 242.18 | 243.30 | 552,460 | -0.78(-0.32%) |
Sep 07, 2023 | 243.09 | 245.16 | 242.16 | 244.08 | 760,537 | +1.68(+0.69%) |
Sep 06, 2023 | 240.21 | 242.64 | 239.49 | 242.40 | 599,821 | +2.85(+1.19%) |
Sep 05, 2023 | 241.08 | 241.68 | 237.60 | 239.55 | 748,304 | -2.22(-0.92%) |
Sep 01, 2023 | 242.63 | 242.63 | 239.47 | 241.77 | 775,471 | +0.62(+0.26%) |
Aug 31, 2023 | 240.30 | 241.82 | 240.11 | 241.15 | 969,301 | +0.55(+0.23%) |
Aug 30, 2023 | 238.93 | 241.16 | 238.93 | 240.61 | 789,453 | +2.52(+1.06%) |
Aug 29, 2023 | 237.07 | 238.32 | 235.59 | 238.09 | 665,161 | +1.19(+0.50%) |
Aug 28, 2023 | 236.96 | 238.59 | 236.37 | 236.89 | 593,425 | +0.75(+0.32%) |
Aug 25, 2023 | 234.63 | 236.62 | 233.55 | 236.15 | 911,375 | +2.51(+1.07%) |
Aug 24, 2023 | 235.11 | 236.92 | 233.26 | 233.64 | 746,399 | -0.68(-0.29%) |
Aug 23, 2023 | 230.97 | 234.87 | 230.08 | 234.31 | 822,050 | +3.59(+1.56%) |
Aug 22, 2023 | 231.19 | 232.33 | 230.06 | 230.72 | 857,196 | -0.64(-0.28%) |
Aug 21, 2023 | 229.61 | 232.20 | 228.75 | 231.36 | 829,113 | +1.43(+0.62%) |
Aug 18, 2023 | 229.47 | 231.82 | 229.30 | 229.92 | 624,415 | +0.26(+0.11%) |
Aug 17, 2023 | 234.55 | 235.15 | 229.64 | 229.66 | 1,193,378 | -4.63(-1.98%) |
Aug 16, 2023 | 233.78 | 236.28 | 233.29 | 234.29 | 614,517 | +0.55(+0.23%) |
Aug 15, 2023 | 234.89 | 235.80 | 233.26 | 233.75 | 723,293 | -2.35(-1.00%) |
Aug 14, 2023 | 234.09 | 236.19 | 233.23 | 236.10 | 677,823 | +2.46(+1.05%) |
Aug 11, 2023 | 231.85 | 234.32 | 231.42 | 233.64 | 558,647 | +1.57(+0.68%) |
Aug 10, 2023 | 234.39 | 235.47 | 231.83 | 232.06 | 756,739 | -1.93(-0.82%) |
Aug 09, 2023 | 231.11 | 235.59 | 230.48 | 233.99 | 1,013,765 | +2.48(+1.07%) |
Aug 08, 2023 | 232.52 | 233.01 | 230.47 | 231.51 | 805,659 | -1.00(-0.43%) |
Aug 07, 2023 | 230.13 | 232.95 | 228.93 | 232.50 | 824,501 | +3.75(+1.64%) |
Aug 04, 2023 | 229.99 | 231.32 | 227.94 | 228.75 | 810,025 | -0.64(-0.28%) |
Aug 03, 2023 | 231.85 | 236.18 | 228.75 | 229.38 | 1,467,331 | -2.01(-0.87%) |
Aug 02, 2023 | 225.38 | 234.95 | 224.72 | 231.40 | 1,825,807 | +3.19(+1.40%) |