Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 374.32 | 380.12 | 372.83 | 378.23 | 2,041,686 | +3.26(+0.87%) |
Oct 30, 2023 | 372.20 | 375.52 | 369.85 | 374.97 | 1,493,328 | +8.25(+2.25%) |
Oct 27, 2023 | 364.08 | 372.69 | 364.08 | 366.72 | 1,965,551 | +0.21(+0.06%) |
Oct 26, 2023 | 367.08 | 370.44 | 362.36 | 366.51 | 2,190,951 | +5.88(+1.63%) |
Oct 25, 2023 | 364.05 | 365.70 | 358.60 | 360.63 | 1,508,607 | -2.85(-0.78%) |
Oct 24, 2023 | 362.76 | 365.62 | 361.28 | 363.48 | 1,606,563 | +1.81(+0.50%) |
Oct 23, 2023 | 361.25 | 364.84 | 357.31 | 361.67 | 1,665,866 | -0.92(-0.25%) |
Oct 20, 2023 | 366.19 | 367.96 | 362.18 | 362.59 | 1,347,926 | -3.74(-1.02%) |
Oct 19, 2023 | 366.63 | 369.75 | 365.06 | 366.33 | 1,262,206 | -1.25(-0.34%) |
Oct 18, 2023 | 375.23 | 375.75 | 367.10 | 367.58 | 1,502,070 | -9.59(-2.54%) |
Oct 17, 2023 | 373.75 | 378.40 | 372.60 | 377.17 | 929,880 | +1.83(+0.49%) |
Oct 16, 2023 | 374.59 | 380.37 | 374.12 | 375.34 | 1,194,699 | +1.34(+0.36%) |
Oct 13, 2023 | 375.80 | 378.53 | 372.27 | 374.00 | 1,226,825 | +0.18(+0.05%) |
Oct 12, 2023 | 376.80 | 377.48 | 371.48 | 373.83 | 897,625 | -0.95(-0.25%) |
Oct 11, 2023 | 376.43 | 377.67 | 373.44 | 374.78 | 941,070 | -0.29(-0.08%) |
Oct 10, 2023 | 372.49 | 377.75 | 371.23 | 375.06 | 1,349,386 | +5.18(+1.40%) |
Oct 09, 2023 | 366.58 | 370.62 | 365.44 | 369.89 | 854,845 | +0.19(+0.05%) |
Oct 06, 2023 | 365.44 | 371.19 | 363.26 | 369.70 | 1,587,613 | +3.64(+0.99%) |
Oct 05, 2023 | 374.37 | 377.08 | 363.33 | 366.06 | 1,840,968 | -8.66(-2.31%) |
Oct 04, 2023 | 370.28 | 375.97 | 368.93 | 374.72 | 1,917,627 | +5.72(+1.55%) |
Oct 03, 2023 | 364.81 | 373.25 | 363.99 | 369.00 | 1,765,801 | +2.59(+0.71%) |
Oct 02, 2023 | 367.13 | 367.62 | 362.73 | 366.40 | 1,311,993 | -2.12(-0.57%) |
Sep 29, 2023 | 371.99 | 373.00 | 368.12 | 368.52 | 1,490,860 | -1.13(-0.31%) |
Sep 28, 2023 | 368.86 | 372.79 | 367.58 | 369.65 | 1,076,702 | +1.46(+0.40%) |
Sep 27, 2023 | 367.61 | 370.07 | 366.20 | 368.19 | 1,267,953 | +0.80(+0.22%) |
Sep 26, 2023 | 369.87 | 371.41 | 365.18 | 367.38 | 1,787,898 | -5.31(-1.43%) |
Sep 25, 2023 | 367.36 | 373.02 | 370.70 | 372.70 | 1,574,477 | +3.58(+0.97%) |
Sep 22, 2023 | 367.05 | 372.10 | 366.86 | 369.12 | 1,027,962 | +0.50(+0.14%) |
Sep 21, 2023 | 373.26 | 373.61 | 368.49 | 368.61 | 1,376,366 | -6.31(-1.68%) |
Sep 20, 2023 | 384.65 | 384.71 | 374.75 | 374.93 | 1,765,460 | -10.85(-2.81%) |
Sep 19, 2023 | 384.06 | 386.38 | 381.58 | 385.77 | 1,474,230 | +2.23(+0.58%) |
Sep 18, 2023 | 383.68 | 385.37 | 381.14 | 383.55 | 658,811 | -0.45(-0.12%) |
Sep 15, 2023 | 385.69 | 389.38 | 382.04 | 384.00 | 2,849,756 | -1.79(-0.46%) |
Sep 14, 2023 | 383.30 | 386.91 | 381.68 | 385.79 | 1,244,276 | +4.60(+1.21%) |
Sep 13, 2023 | 382.98 | 384.68 | 380.44 | 381.19 | 1,220,015 | -2.74(-0.71%) |
Sep 12, 2023 | 383.41 | 385.58 | 383.01 | 383.93 | 1,058,739 | -1.42(-0.37%) |
Sep 11, 2023 | 384.60 | 387.47 | 383.50 | 385.35 | 870,916 | +2.51(+0.66%) |
Sep 08, 2023 | 382.51 | 385.49 | 381.15 | 382.83 | 1,075,102 | +0.19(+0.05%) |
Sep 07, 2023 | 380.12 | 383.45 | 378.18 | 382.64 | 996,642 | +3.30(+0.87%) |
Sep 06, 2023 | 376.44 | 379.88 | 375.61 | 379.35 | 783,556 | +1.67(+0.44%) |
Sep 05, 2023 | 385.96 | 385.96 | 377.53 | 377.68 | 1,104,023 | -7.24(-1.88%) |
Sep 01, 2023 | 385.15 | 386.98 | 383.60 | 384.91 | 980,045 | +3.11(+0.82%) |
Aug 31, 2023 | 382.41 | 383.89 | 380.77 | 381.80 | 1,209,472 | -0.05(-0.01%) |
Aug 30, 2023 | 381.66 | 382.94 | 380.08 | 381.85 | 790,799 | +0.24(+0.06%) |
Aug 29, 2023 | 375.91 | 381.75 | 374.21 | 381.61 | 1,074,646 | +4.71(+1.25%) |
Aug 28, 2023 | 377.22 | 378.76 | 375.58 | 376.90 | 782,587 | +0.47(+0.13%) |
Aug 25, 2023 | 374.28 | 378.08 | 372.79 | 376.42 | 1,036,110 | +3.60(+0.97%) |
Aug 24, 2023 | 372.29 | 375.59 | 372.01 | 372.82 | 831,589 | -0.40(-0.11%) |
Aug 23, 2023 | 372.48 | 374.59 | 370.64 | 373.23 | 941,937 | +0.75(+0.20%) |
Aug 22, 2023 | 373.47 | 375.22 | 372.26 | 372.48 | 925,842 | +0.10(+0.03%) |
Aug 21, 2023 | 371.12 | 373.39 | 368.41 | 372.38 | 960,353 | +2.36(+0.64%) |
Aug 18, 2023 | 369.49 | 372.75 | 368.74 | 370.02 | 1,271,953 | -1.24(-0.33%) |
Aug 17, 2023 | 374.30 | 376.04 | 370.31 | 371.26 | 1,246,644 | -1.42(-0.38%) |
Aug 16, 2023 | 373.63 | 376.42 | 372.26 | 372.68 | 1,159,498 | -1.56(-0.42%) |
Aug 15, 2023 | 373.87 | 375.60 | 372.62 | 374.24 | 719,404 | -2.75(-0.73%) |
Aug 14, 2023 | 375.95 | 378.15 | 373.89 | 376.99 | 1,075,249 | +0.35(+0.09%) |
Aug 11, 2023 | 377.15 | 378.06 | 375.39 | 376.65 | 702,234 | -0.49(-0.13%) |
Aug 10, 2023 | 376.14 | 381.34 | 375.58 | 377.14 | 836,324 | +2.72(+0.73%) |
Aug 09, 2023 | 378.02 | 378.67 | 374.15 | 374.42 | 865,086 | -2.19(-0.58%) |
Aug 08, 2023 | 378.70 | 378.33 | 373.80 | 376.61 | 959,795 | -3.15(-0.83%) |
Aug 07, 2023 | 375.84 | 380.74 | 375.50 | 379.76 | 1,127,244 | +7.05(+1.89%) |
Aug 04, 2023 | 379.12 | 379.19 | 372.42 | 372.70 | 1,671,510 | -2.89(-0.77%) |
Aug 03, 2023 | 376.74 | 379.32 | 373.98 | 375.59 | 1,952,490 | -2.99(-0.79%) |
Aug 02, 2023 | 380.40 | 381.88 | 378.16 | 378.58 | 1,560,041 | -4.80(-1.25%) |