Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 260.41 | 260.64 | 256.74 | 259.13 | 4,037,083 | +2.00(+0.78%) |
Oct 30, 2023 | 257.09 | 259.02 | 251.65 | 257.14 | 6,378,326 | +4.34(+1.72%) |
Oct 27, 2023 | 253.58 | 256.38 | 251.92 | 252.80 | 3,246,623 | -0.07(-0.03%) |
Oct 26, 2023 | 255.37 | 256.54 | 252.72 | 252.87 | 2,734,226 | -2.17(-0.85%) |
Oct 25, 2023 | 255.13 | 256.43 | 253.97 | 255.04 | 2,790,772 | +0.75(+0.30%) |
Oct 24, 2023 | 251.73 | 254.78 | 251.73 | 254.29 | 2,496,620 | +2.49(+0.99%) |
Oct 23, 2023 | 253.64 | 254.26 | 251.59 | 251.80 | 3,449,340 | -3.32(-1.30%) |
Oct 20, 2023 | 255.96 | 257.32 | 254.58 | 255.12 | 3,823,471 | -0.27(-0.10%) |
Oct 19, 2023 | 253.29 | 259.52 | 253.29 | 255.39 | 5,712,005 | +2.32(+0.92%) |
Oct 18, 2023 | 249.92 | 254.11 | 249.42 | 253.06 | 4,612,160 | +4.83(+1.95%) |
Oct 17, 2023 | 247.19 | 248.49 | 246.49 | 248.23 | 2,658,096 | +1.19(+0.48%) |
Oct 16, 2023 | 246.33 | 247.59 | 245.20 | 247.05 | 2,807,031 | +1.61(+0.66%) |
Oct 13, 2023 | 243.96 | 245.93 | 243.15 | 245.44 | 2,678,137 | +2.10(+0.86%) |
Oct 12, 2023 | 248.78 | 249.23 | 243.03 | 243.34 | 3,569,138 | -4.68(-1.88%) |
Oct 11, 2023 | 249.66 | 249.77 | 246.50 | 248.01 | 2,952,964 | -0.59(-0.24%) |
Oct 10, 2023 | 248.81 | 250.50 | 247.60 | 248.61 | 3,166,069 | +1.58(+0.64%) |
Oct 09, 2023 | 244.85 | 247.09 | 244.40 | 247.03 | 2,814,290 | +1.68(+0.68%) |
Oct 06, 2023 | 247.10 | 247.92 | 242.88 | 245.35 | 5,190,794 | -3.96(-1.59%) |
Oct 05, 2023 | 253.04 | 254.86 | 248.67 | 249.31 | 3,843,423 | -3.54(-1.40%) |
Oct 04, 2023 | 252.37 | 253.28 | 251.07 | 252.85 | 2,852,880 | +1.31(+0.52%) |
Oct 03, 2023 | 254.23 | 255.31 | 250.93 | 251.54 | 3,447,906 | -3.22(-1.26%) |
Oct 02, 2023 | 258.97 | 259.03 | 254.47 | 254.76 | 4,476,482 | -5.62(-2.16%) |
Sep 29, 2023 | 264.06 | 264.27 | 258.72 | 260.39 | 3,414,651 | -2.12(-0.81%) |
Sep 28, 2023 | 261.17 | 263.22 | 260.08 | 262.51 | 2,208,058 | +1.93(+0.74%) |
Sep 27, 2023 | 264.62 | 264.84 | 259.25 | 260.59 | 2,767,404 | -4.03(-1.52%) |
Sep 26, 2023 | 265.71 | 266.18 | 263.49 | 264.62 | 2,277,813 | -2.04(-0.76%) |
Sep 25, 2023 | 267.32 | 267.00 | 265.80 | 266.66 | 1,917,443 | -2.41(-0.90%) |
Sep 22, 2023 | 268.26 | 270.47 | 267.69 | 269.07 | 1,981,432 | +0.99(+0.37%) |
Sep 21, 2023 | 273.73 | 273.98 | 267.88 | 268.08 | 2,397,971 | -5.91(-2.16%) |
Sep 20, 2023 | 275.51 | 277.02 | 273.93 | 273.99 | 2,002,711 | -0.92(-0.33%) |
Sep 19, 2023 | 273.24 | 275.03 | 273.24 | 274.91 | 2,153,197 | +0.40(+0.15%) |
Sep 18, 2023 | 275.49 | 277.02 | 273.72 | 274.50 | 2,918,702 | -0.50(-0.18%) |
Sep 15, 2023 | 280.57 | 280.57 | 274.51 | 275.01 | 5,797,808 | -6.46(-2.29%) |
Sep 14, 2023 | 280.05 | 282.29 | 279.30 | 281.46 | 2,245,419 | +2.96(+1.06%) |
Sep 13, 2023 | 278.41 | 279.61 | 277.36 | 278.51 | 1,744,251 | +1.05(+0.38%) |
Sep 12, 2023 | 276.25 | 278.24 | 274.47 | 277.46 | 1,467,230 | +0.94(+0.34%) |
Sep 11, 2023 | 276.45 | 276.89 | 275.33 | 276.52 | 2,468,816 | +0.53(+0.19%) |
Sep 08, 2023 | 274.86 | 277.10 | 274.63 | 275.99 | 2,480,161 | +0.88(+0.32%) |
Sep 07, 2023 | 274.04 | 275.76 | 272.90 | 275.11 | 3,776,421 | +2.86(+1.05%) |
Sep 06, 2023 | 274.78 | 275.42 | 271.82 | 272.25 | 2,747,084 | -3.68(-1.33%) |
Sep 05, 2023 | 277.75 | 278.38 | 275.83 | 275.93 | 2,438,010 | -1.76(-0.63%) |
Sep 01, 2023 | 279.27 | 279.86 | 275.90 | 277.69 | 2,161,623 | -0.21(-0.07%) |
Aug 31, 2023 | 279.93 | 280.51 | 277.63 | 277.89 | 3,015,625 | -1.55(-0.56%) |
Aug 30, 2023 | 279.01 | 281.16 | 278.51 | 279.45 | 2,451,807 | +0.64(+0.23%) |
Aug 29, 2023 | 279.16 | 279.77 | 275.70 | 278.81 | 2,388,688 | -0.09(-0.03%) |
Aug 28, 2023 | 279.78 | 281.37 | 278.73 | 278.90 | 2,357,276 | -0.88(-0.32%) |
Aug 25, 2023 | 279.96 | 281.31 | 278.73 | 279.78 | 3,920,265 | +2.19(+0.79%) |
Aug 24, 2023 | 276.99 | 279.95 | 276.99 | 277.59 | 2,040,858 | +0.47(+0.17%) |
Aug 23, 2023 | 277.26 | 278.38 | 275.91 | 277.12 | 2,348,311 | +1.53(+0.56%) |
Aug 22, 2023 | 276.02 | 276.08 | 274.38 | 275.58 | 2,087,588 | +0.26(+0.10%) |
Aug 21, 2023 | 276.95 | 277.53 | 273.98 | 275.32 | 2,728,404 | -1.67(-0.60%) |
Aug 18, 2023 | 276.97 | 278.95 | 275.57 | 276.99 | 2,669,526 | -0.12(-0.04%) |
Aug 17, 2023 | 281.32 | 281.71 | 277.03 | 277.11 | 2,270,594 | -3.48(-1.24%) |
Aug 16, 2023 | 282.72 | 284.01 | 280.22 | 280.59 | 1,860,934 | -2.85(-1.01%) |
Aug 15, 2023 | 283.09 | 284.21 | 282.28 | 283.44 | 1,915,838 | -0.50(-0.18%) |
Aug 14, 2023 | 283.92 | 284.96 | 282.77 | 283.94 | 1,742,494 | +0.19(+0.07%) |
Aug 11, 2023 | 282.40 | 284.09 | 281.92 | 283.75 | 1,792,028 | +1.00(+0.35%) |
Aug 10, 2023 | 283.94 | 285.47 | 281.94 | 282.75 | 2,478,253 | -0.62(-0.22%) |
Aug 09, 2023 | 284.13 | 284.83 | 283.02 | 283.37 | 1,928,362 | -1.33(-0.47%) |
Aug 08, 2023 | 286.14 | 286.68 | 283.67 | 284.70 | 1,981,811 | -1.79(-0.62%) |
Aug 07, 2023 | 283.02 | 286.49 | 283.01 | 286.49 | 2,214,178 | +4.31(+1.53%) |
Aug 04, 2023 | 287.48 | 287.88 | 281.92 | 282.18 | 2,563,733 | -3.93(-1.37%) |
Aug 03, 2023 | 283.93 | 286.36 | 283.78 | 286.11 | 1,943,494 | +1.38(+0.48%) |
Aug 02, 2023 | 285.37 | 288.50 | 284.50 | 284.74 | 2,430,997 | -1.43(-0.50%) |