Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 275.14 | 278.05 | 272.91 | 276.68 | 889,832 | +1.70(+0.62%) |
Oct 30, 2023 | 272.33 | 275.22 | 271.38 | 274.98 | 681,890 | +4.46(+1.65%) |
Oct 27, 2023 | 271.31 | 273.99 | 269.59 | 270.52 | 661,686 | -1.48(-0.54%) |
Oct 26, 2023 | 270.47 | 274.05 | 269.98 | 272.00 | 760,573 | +3.11(+1.16%) |
Oct 25, 2023 | 271.31 | 272.26 | 268.77 | 268.89 | 701,588 | -2.70(-1.00%) |
Oct 24, 2023 | 270.28 | 272.69 | 269.03 | 271.59 | 687,207 | +2.52(+0.94%) |
Oct 23, 2023 | 271.16 | 273.12 | 268.68 | 269.07 | 737,680 | -3.82(-1.40%) |
Oct 20, 2023 | 273.76 | 275.52 | 272.16 | 272.89 | 683,114 | -2.00(-0.73%) |
Oct 19, 2023 | 276.42 | 278.79 | 274.31 | 274.89 | 481,730 | -2.71(-0.98%) |
Oct 18, 2023 | 283.90 | 283.90 | 277.20 | 277.60 | 531,451 | -7.37(-2.59%) |
Oct 17, 2023 | 281.44 | 286.60 | 280.71 | 284.97 | 796,859 | +3.70(+1.32%) |
Oct 16, 2023 | 281.77 | 284.40 | 280.79 | 281.27 | 563,004 | +1.63(+0.58%) |
Oct 13, 2023 | 282.33 | 284.79 | 278.91 | 279.64 | 589,478 | -0.32(-0.12%) |
Oct 12, 2023 | 286.45 | 286.56 | 276.83 | 279.96 | 1,282,460 | -5.00(-1.75%) |
Oct 11, 2023 | 282.96 | 285.20 | 282.27 | 284.96 | 863,382 | +2.92(+1.03%) |
Oct 10, 2023 | 280.83 | 284.51 | 280.08 | 282.04 | 925,039 | +3.57(+1.28%) |
Oct 09, 2023 | 275.35 | 278.71 | 273.97 | 278.48 | 596,585 | +3.14(+1.14%) |
Oct 06, 2023 | 273.70 | 276.47 | 270.73 | 275.33 | 894,021 | +1.18(+0.43%) |
Oct 05, 2023 | 278.68 | 280.42 | 271.28 | 274.16 | 844,878 | -4.92(-1.76%) |
Oct 04, 2023 | 279.06 | 280.49 | 276.25 | 279.07 | 1,109,324 | +3.03(+1.10%) |
Oct 03, 2023 | 271.67 | 277.86 | 271.67 | 276.05 | 1,292,232 | +2.66(+0.97%) |
Oct 02, 2023 | 275.60 | 276.95 | 269.99 | 273.39 | 1,036,547 | -4.23(-1.52%) |
Sep 29, 2023 | 281.88 | 282.96 | 276.86 | 277.62 | 711,484 | -1.69(-0.60%) |
Sep 28, 2023 | 278.36 | 282.47 | 277.40 | 279.31 | 1,130,003 | +1.57(+0.56%) |
Sep 27, 2023 | 279.32 | 280.52 | 276.45 | 277.74 | 688,133 | -1.40(-0.50%) |
Sep 26, 2023 | 279.73 | 281.95 | 278.26 | 279.14 | 761,694 | -2.83(-1.01%) |
Sep 25, 2023 | 277.84 | 282.42 | 280.71 | 281.98 | 602,260 | +2.89(+1.04%) |
Sep 22, 2023 | 279.42 | 282.05 | 278.32 | 279.08 | 629,179 | -0.42(-0.15%) |
Sep 21, 2023 | 285.43 | 287.33 | 279.33 | 279.50 | 789,114 | -7.54(-2.63%) |
Sep 20, 2023 | 291.83 | 293.10 | 286.45 | 287.05 | 609,643 | -4.29(-1.47%) |
Sep 19, 2023 | 291.41 | 292.24 | 287.71 | 291.34 | 594,795 | -0.29(-0.10%) |
Sep 18, 2023 | 293.68 | 293.94 | 291.41 | 291.63 | 683,467 | -2.51(-0.85%) |
Sep 15, 2023 | 298.32 | 299.60 | 293.21 | 294.15 | 1,391,315 | -3.88(-1.30%) |
Sep 14, 2023 | 296.96 | 298.71 | 295.51 | 298.03 | 565,845 | +2.89(+0.98%) |
Sep 13, 2023 | 294.27 | 296.85 | 292.92 | 295.14 | 644,286 | +0.96(+0.33%) |
Sep 12, 2023 | 293.62 | 296.17 | 292.24 | 294.18 | 663,448 | -0.64(-0.22%) |
Sep 11, 2023 | 291.92 | 295.74 | 291.65 | 294.82 | 687,748 | +4.18(+1.44%) |
Sep 08, 2023 | 284.79 | 291.96 | 283.87 | 290.64 | 807,851 | +6.23(+2.19%) |
Sep 07, 2023 | 285.18 | 287.03 | 282.99 | 284.41 | 581,677 | -1.21(-0.42%) |
Sep 06, 2023 | 284.91 | 286.39 | 283.47 | 285.62 | 434,304 | +0.63(+0.22%) |
Sep 05, 2023 | 290.48 | 290.48 | 284.94 | 284.99 | 735,800 | -5.18(-1.79%) |
Sep 01, 2023 | 290.69 | 292.68 | 289.97 | 290.17 | 534,127 | +2.46(+0.86%) |
Aug 31, 2023 | 288.67 | 289.17 | 286.90 | 287.70 | 680,288 | -0.03(-0.01%) |
Aug 30, 2023 | 286.28 | 288.64 | 285.75 | 287.73 | 415,808 | +1.81(+0.63%) |
Aug 29, 2023 | 282.29 | 286.02 | 281.73 | 285.92 | 400,060 | +3.70(+1.31%) |
Aug 28, 2023 | 281.35 | 283.68 | 281.05 | 282.22 | 713,747 | +1.52(+0.54%) |
Aug 25, 2023 | 280.88 | 281.75 | 278.50 | 280.70 | 391,472 | +1.63(+0.58%) |
Aug 24, 2023 | 276.93 | 280.53 | 276.23 | 279.07 | 402,187 | +0.86(+0.31%) |
Aug 23, 2023 | 276.86 | 278.92 | 275.34 | 278.22 | 458,399 | +0.66(+0.24%) |
Aug 22, 2023 | 279.07 | 279.07 | 276.46 | 277.56 | 363,144 | -0.14(-0.05%) |
Aug 21, 2023 | 277.71 | 279.93 | 276.57 | 277.69 | 490,615 | +0.38(+0.14%) |
Aug 18, 2023 | 274.97 | 278.83 | 274.05 | 277.31 | 736,003 | +0.31(+0.11%) |
Aug 17, 2023 | 279.37 | 280.66 | 275.98 | 277.00 | 755,404 | -1.38(-0.50%) |
Aug 16, 2023 | 277.62 | 279.65 | 276.85 | 278.38 | 658,247 | +0.76(+0.27%) |
Aug 15, 2023 | 281.04 | 281.43 | 276.67 | 277.62 | 641,395 | -5.44(-1.92%) |
Aug 14, 2023 | 280.23 | 284.06 | 279.60 | 283.07 | 713,541 | +1.89(+0.67%) |
Aug 11, 2023 | 277.99 | 281.35 | 277.95 | 281.18 | 664,236 | +2.41(+0.87%) |
Aug 10, 2023 | 279.11 | 280.86 | 276.64 | 278.76 | 879,188 | +0.89(+0.32%) |
Aug 09, 2023 | 276.67 | 279.96 | 275.17 | 277.88 | 634,414 | +1.81(+0.66%) |
Aug 08, 2023 | 277.23 | 277.17 | 273.37 | 276.07 | 663,196 | -3.66(-1.31%) |
Aug 07, 2023 | 276.80 | 280.61 | 276.63 | 279.73 | 887,265 | +2.79(+1.01%) |
Aug 04, 2023 | 278.24 | 283.46 | 276.32 | 276.93 | 1,297,172 | +2.54(+0.93%) |
Aug 03, 2023 | 282.36 | 285.43 | 273.89 | 274.39 | 2,421,508 | -17.04(-5.85%) |
Aug 02, 2023 | 292.20 | 294.91 | 290.78 | 291.43 | 1,019,298 | -3.01(-1.02%) |