Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 222.70 | 225.60 | 222.70 | 224.73 | 1,442,565 | +2.78(+1.25%) |
Oct 30, 2023 | 225.13 | 225.75 | 220.84 | 221.94 | 1,451,826 | -1.94(-0.87%) |
Oct 27, 2023 | 222.17 | 226.41 | 219.17 | 223.88 | 1,328,695 | +3.46(+1.57%) |
Oct 26, 2023 | 222.36 | 225.62 | 220.01 | 220.42 | 1,557,896 | -3.53(-1.57%) |
Oct 25, 2023 | 228.56 | 229.98 | 223.40 | 223.95 | 1,575,273 | -4.73(-2.07%) |
Oct 24, 2023 | 217.38 | 231.13 | 214.61 | 228.68 | 3,659,297 | -10.75(-4.49%) |
Oct 23, 2023 | 239.40 | 242.71 | 239.00 | 239.43 | 1,290,676 | -0.19(-0.08%) |
Oct 20, 2023 | 244.55 | 245.61 | 239.45 | 239.62 | 1,173,635 | -2.90(-1.20%) |
Oct 19, 2023 | 241.90 | 246.01 | 241.45 | 242.52 | 1,131,774 | +1.53(+0.64%) |
Oct 18, 2023 | 241.83 | 244.35 | 240.91 | 240.99 | 1,161,166 | -1.45(-0.60%) |
Oct 17, 2023 | 236.63 | 243.47 | 236.31 | 242.44 | 1,224,461 | +4.52(+1.90%) |
Oct 16, 2023 | 237.41 | 238.69 | 236.00 | 237.92 | 1,446,599 | +1.99(+0.84%) |
Oct 13, 2023 | 234.41 | 237.29 | 232.84 | 235.94 | 1,185,354 | +2.44(+1.04%) |
Oct 12, 2023 | 243.16 | 244.04 | 232.99 | 233.50 | 2,015,485 | -9.04(-3.73%) |
Oct 11, 2023 | 250.16 | 250.16 | 239.42 | 242.54 | 1,731,024 | -8.94(-3.56%) |
Oct 10, 2023 | 247.51 | 252.70 | 247.51 | 251.49 | 1,092,192 | +4.09(+1.65%) |
Oct 09, 2023 | 244.62 | 247.74 | 242.60 | 247.39 | 800,429 | +3.55(+1.46%) |
Oct 06, 2023 | 243.12 | 245.81 | 240.26 | 243.84 | 1,018,069 | -0.05(-0.02%) |
Oct 05, 2023 | 242.47 | 245.46 | 241.01 | 243.90 | 902,014 | +2.06(+0.85%) |
Oct 04, 2023 | 243.97 | 244.12 | 238.44 | 241.84 | 1,298,528 | -0.62(-0.25%) |
Oct 03, 2023 | 244.46 | 244.63 | 241.05 | 242.45 | 1,010,566 | -3.21(-1.31%) |
Oct 02, 2023 | 244.06 | 245.85 | 242.66 | 245.66 | 1,302,882 | +1.22(+0.50%) |
Sep 29, 2023 | 249.36 | 249.36 | 243.27 | 244.44 | 1,539,026 | -4.64(-1.86%) |
Sep 28, 2023 | 246.23 | 251.04 | 245.64 | 249.08 | 1,071,986 | +3.37(+1.37%) |
Sep 27, 2023 | 247.59 | 250.19 | 242.06 | 245.71 | 1,317,140 | -1.19(-0.48%) |
Sep 26, 2023 | 251.68 | 252.83 | 246.87 | 246.91 | 1,549,954 | -6.02(-2.38%) |
Sep 25, 2023 | 249.85 | 252.95 | 249.19 | 252.93 | 731,271 | +2.24(+0.89%) |
Sep 22, 2023 | 251.59 | 252.78 | 249.78 | 250.69 | 823,427 | -1.16(-0.46%) |
Sep 21, 2023 | 251.19 | 253.68 | 251.09 | 251.85 | 1,196,273 | -0.77(-0.30%) |
Sep 20, 2023 | 254.25 | 254.94 | 252.07 | 252.62 | 1,091,168 | -0.08(-0.03%) |
Sep 19, 2023 | 254.33 | 255.89 | 251.14 | 252.70 | 1,096,534 | -1.41(-0.56%) |
Sep 18, 2023 | 254.08 | 255.72 | 252.35 | 254.11 | 1,396,195 | -0.57(-0.22%) |
Sep 15, 2023 | 256.97 | 260.97 | 250.74 | 254.68 | 4,402,954 | -7.25(-2.77%) |
Sep 14, 2023 | 262.30 | 262.81 | 259.42 | 261.93 | 882,571 | +1.68(+0.65%) |
Sep 13, 2023 | 258.05 | 260.54 | 257.67 | 260.25 | 1,434,195 | +1.61(+0.62%) |
Sep 12, 2023 | 268.84 | 270.33 | 258.57 | 258.65 | 1,605,302 | -11.51(-4.26%) |
Sep 11, 2023 | 271.46 | 271.87 | 269.73 | 270.16 | 1,051,624 | -1.09(-0.40%) |
Sep 08, 2023 | 269.57 | 274.85 | 269.47 | 271.25 | 999,410 | +1.68(+0.62%) |
Sep 07, 2023 | 272.16 | 273.53 | 269.06 | 269.57 | 1,271,068 | -2.66(-0.98%) |
Sep 06, 2023 | 271.50 | 274.14 | 270.96 | 272.23 | 787,042 | +0.32(+0.12%) |
Sep 05, 2023 | 276.51 | 276.55 | 269.12 | 271.91 | 1,250,813 | -6.50(-2.34%) |
Sep 01, 2023 | 276.72 | 278.60 | 275.79 | 278.42 | 975,233 | +3.48(+1.27%) |
Aug 31, 2023 | 277.24 | 278.13 | 274.90 | 274.94 | 989,438 | -2.44(-0.88%) |
Aug 30, 2023 | 277.74 | 279.39 | 276.92 | 277.38 | 543,201 | +0.41(+0.15%) |
Aug 29, 2023 | 275.42 | 277.54 | 273.79 | 276.97 | 700,126 | +1.79(+0.65%) |
Aug 28, 2023 | 272.01 | 275.53 | 271.66 | 275.17 | 667,898 | +4.22(+1.56%) |
Aug 25, 2023 | 271.24 | 273.96 | 270.43 | 270.95 | 886,799 | +0.68(+0.25%) |
Aug 24, 2023 | 274.64 | 277.58 | 270.18 | 270.27 | 1,011,349 | -4.54(-1.65%) |
Aug 23, 2023 | 274.56 | 275.31 | 272.98 | 274.81 | 840,857 | +2.32(+0.85%) |
Aug 22, 2023 | 273.22 | 275.29 | 271.98 | 272.49 | 1,641,998 | +0.01(+0.00%) |
Aug 21, 2023 | 267.31 | 272.77 | 267.14 | 272.48 | 1,275,185 | +5.73(+2.15%) |
Aug 18, 2023 | 262.05 | 267.20 | 262.05 | 266.75 | 986,307 | +3.40(+1.29%) |
Aug 17, 2023 | 263.85 | 266.44 | 262.10 | 263.35 | 1,250,816 | -1.43(-0.54%) |
Aug 16, 2023 | 267.53 | 270.67 | 264.41 | 264.77 | 752,682 | -1.70(-0.64%) |
Aug 15, 2023 | 268.69 | 270.01 | 265.73 | 266.48 | 957,326 | -2.10(-0.78%) |
Aug 14, 2023 | 266.69 | 268.64 | 265.22 | 268.58 | 888,494 | +1.30(+0.49%) |
Aug 11, 2023 | 264.88 | 268.45 | 263.90 | 267.28 | 966,423 | +1.52(+0.57%) |
Aug 10, 2023 | 264.77 | 267.33 | 263.75 | 265.76 | 1,098,191 | +0.94(+0.36%) |
Aug 09, 2023 | 266.30 | 267.92 | 263.85 | 264.82 | 1,036,358 | -0.50(-0.19%) |
Aug 08, 2023 | 268.62 | 268.62 | 263.68 | 265.33 | 1,204,077 | -4.93(-1.82%) |
Aug 07, 2023 | 267.70 | 270.29 | 267.43 | 270.26 | 961,120 | +3.86(+1.45%) |
Aug 04, 2023 | 267.75 | 269.37 | 265.53 | 266.40 | 1,169,156 | -2.04(-0.76%) |
Aug 03, 2023 | 266.71 | 270.98 | 266.27 | 268.44 | 1,101,143 | +1.35(+0.51%) |
Aug 02, 2023 | 271.13 | 273.48 | 266.06 | 267.09 | 1,180,292 | -4.44(-1.64%) |