Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 416.50 | 423.77 | 410.05 | 423.39 | 620,178 | +3.17(+0.75%) |
Oct 30, 2023 | 423.00 | 434.65 | 410.00 | 420.22 | 825,551 | +13.46(+3.31%) |
Oct 27, 2023 | 420.00 | 421.46 | 398.20 | 406.76 | 733,561 | -6.69(-1.62%) |
Oct 26, 2023 | 420.00 | 430.00 | 406.23 | 413.45 | 1,005,631 | -19.77(-4.56%) |
Oct 25, 2023 | 434.79 | 449.49 | 425.11 | 433.22 | 1,259,467 | +8.35(+1.97%) |
Oct 24, 2023 | 408.39 | 438.99 | 401.27 | 424.87 | 2,251,467 | +47.38(+12.55%) |
Oct 23, 2023 | 355.35 | 383.90 | 346.09 | 377.49 | 1,271,310 | +29.45(+8.46%) |
Oct 20, 2023 | 353.65 | 362.00 | 344.21 | 348.04 | 876,362 | +5.69(+1.66%) |
Oct 19, 2023 | 330.72 | 348.78 | 328.14 | 342.35 | 535,529 | +13.21(+4.01%) |
Oct 18, 2023 | 335.89 | 338.25 | 326.46 | 329.14 | 368,541 | -6.27(-1.87%) |
Oct 17, 2023 | 321.34 | 340.91 | 321.34 | 335.41 | 614,585 | +9.61(+2.95%) |
Oct 16, 2023 | 338.00 | 353.00 | 321.05 | 325.80 | 1,258,294 | +7.58(+2.38%) |
Oct 13, 2023 | 327.62 | 327.62 | 314.25 | 318.22 | 397,103 | -5.38(-1.66%) |
Oct 12, 2023 | 335.00 | 335.00 | 320.86 | 323.60 | 445,063 | -11.01(-3.29%) |
Oct 11, 2023 | 338.60 | 340.27 | 330.35 | 334.61 | 306,359 | -5.85(-1.72%) |
Oct 10, 2023 | 341.24 | 346.47 | 337.01 | 340.46 | 386,613 | +0.01(+0.00%) |
Oct 09, 2023 | 331.53 | 344.24 | 331.43 | 340.45 | 380,386 | -0.18(-0.05%) |
Oct 06, 2023 | 320.00 | 341.78 | 319.17 | 340.63 | 473,151 | +17.21(+5.32%) |
Oct 05, 2023 | 323.79 | 328.00 | 315.18 | 323.42 | 410,579 | +3.02(+0.94%) |
Oct 04, 2023 | 314.85 | 323.93 | 307.11 | 320.40 | 493,561 | +9.07(+2.91%) |
Oct 03, 2023 | 323.90 | 326.00 | 311.00 | 311.33 | 645,032 | -18.16(-5.51%) |
Oct 02, 2023 | 346.57 | 352.84 | 327.52 | 329.49 | 853,378 | +1.21(+0.37%) |
Sep 29, 2023 | 332.72 | 334.48 | 324.90 | 328.28 | 391,975 | -0.64(-0.19%) |
Sep 28, 2023 | 319.80 | 337.55 | 315.65 | 328.92 | 645,078 | +13.29(+4.21%) |
Sep 27, 2023 | 322.62 | 326.90 | 310.10 | 315.63 | 389,555 | -1.67(-0.53%) |
Sep 26, 2023 | 324.00 | 329.00 | 317.17 | 317.30 | 385,559 | -10.30(-3.14%) |
Sep 25, 2023 | 319.50 | 327.60 | 324.09 | 327.60 | 384,996 | +4.79(+1.48%) |
Sep 22, 2023 | 324.75 | 328.14 | 320.57 | 322.81 | 283,438 | -3.25(-1.00%) |
Sep 21, 2023 | 325.80 | 328.66 | 321.59 | 326.06 | 365,841 | -7.41(-2.22%) |
Sep 20, 2023 | 343.50 | 344.34 | 333.04 | 333.47 | 383,199 | -5.79(-1.71%) |
Sep 19, 2023 | 344.11 | 350.19 | 333.50 | 339.26 | 557,807 | -1.36(-0.40%) |
Sep 18, 2023 | 351.25 | 356.33 | 338.99 | 340.62 | 577,874 | -0.16(-0.05%) |
Sep 15, 2023 | 346.40 | 346.40 | 336.36 | 340.78 | 498,800 | -5.62(-1.62%) |
Sep 14, 2023 | 350.00 | 361.99 | 346.04 | 346.40 | 670,518 | +4.56(+1.33%) |
Sep 13, 2023 | 347.30 | 352.56 | 340.60 | 341.84 | 478,278 | -5.92(-1.70%) |
Sep 12, 2023 | 355.00 | 367.60 | 345.30 | 347.76 | 769,224 | +5.08(+1.48%) |
Sep 11, 2023 | 355.00 | 356.61 | 336.00 | 342.68 | 761,070 | -13.60(-3.82%) |
Sep 08, 2023 | 352.42 | 356.28 | 347.00 | 356.28 | 459,399 | +3.21(+0.91%) |
Sep 07, 2023 | 346.50 | 356.82 | 337.84 | 353.07 | 492,146 | +2.37(+0.68%) |
Sep 06, 2023 | 349.50 | 359.00 | 345.26 | 350.70 | 572,474 | +1.45(+0.42%) |
Sep 05, 2023 | 351.48 | 353.97 | 344.57 | 349.25 | 300,766 | -2.23(-0.63%) |
Sep 01, 2023 | 357.54 | 360.94 | 346.63 | 351.48 | 406,851 | -6.05(-1.69%) |
Aug 31, 2023 | 375.10 | 375.67 | 354.24 | 357.53 | 604,861 | -14.15(-3.81%) |
Aug 30, 2023 | 375.10 | 377.32 | 367.60 | 371.68 | 604,895 | -9.84(-2.58%) |
Aug 29, 2023 | 342.23 | 387.99 | 341.93 | 381.52 | 1,527,499 | +37.15(+10.79%) |
Aug 28, 2023 | 339.36 | 350.38 | 338.55 | 344.37 | 352,642 | +8.32(+2.48%) |
Aug 25, 2023 | 339.68 | 345.00 | 329.03 | 336.05 | 366,504 | -0.51(-0.15%) |
Aug 24, 2023 | 348.92 | 349.50 | 332.45 | 336.56 | 507,602 | -9.84(-2.84%) |
Aug 23, 2023 | 330.00 | 350.52 | 327.50 | 346.40 | 520,181 | +16.89(+5.13%) |
Aug 22, 2023 | 341.48 | 345.23 | 328.00 | 329.51 | 382,394 | -5.74(-1.71%) |
Aug 21, 2023 | 330.29 | 336.98 | 325.02 | 335.25 | 417,022 | +6.63(+2.02%) |
Aug 18, 2023 | 331.49 | 338.58 | 322.29 | 328.62 | 1,101,225 | -18.17(-5.24%) |
Aug 17, 2023 | 361.60 | 365.59 | 345.37 | 346.79 | 804,496 | -22.88(-6.19%) |
Aug 16, 2023 | 373.46 | 377.28 | 366.26 | 369.67 | 313,423 | -6.48(-1.72%) |
Aug 15, 2023 | 389.04 | 392.69 | 375.83 | 376.15 | 418,339 | -12.68(-3.26%) |
Aug 14, 2023 | 381.57 | 392.60 | 375.28 | 388.83 | 382,279 | +4.52(+1.18%) |
Aug 11, 2023 | 378.01 | 387.96 | 372.10 | 384.31 | 334,284 | +6.30(+1.67%) |
Aug 10, 2023 | 380.32 | 390.06 | 372.01 | 378.01 | 410,053 | +0.17(+0.04%) |
Aug 09, 2023 | 395.97 | 396.50 | 376.00 | 377.84 | 511,973 | -11.64(-2.99%) |
Aug 08, 2023 | 380.00 | 396.00 | 374.72 | 389.48 | 771,656 | +18.66(+5.03%) |
Aug 07, 2023 | 371.03 | 373.56 | 357.70 | 370.82 | 696,190 | -6.15(-1.63%) |
Aug 04, 2023 | 390.01 | 395.76 | 374.45 | 376.97 | 551,156 | -12.94(-3.32%) |
Aug 03, 2023 | 400.01 | 402.37 | 387.62 | 389.91 | 652,996 | -17.42(-4.28%) |
Aug 02, 2023 | 434.98 | 437.00 | 401.18 | 407.33 | 1,060,786 | -27.65(-6.36%) |