Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 362.93 | 365.53 | 359.09 | 365.45 | 1,189,581 | -0.63(-0.17%) |
Oct 30, 2023 | 367.00 | 368.44 | 362.14 | 366.09 | 532,378 | +3.28(+0.90%) |
Oct 27, 2023 | 365.82 | 369.21 | 361.19 | 362.81 | 480,766 | -3.69(-1.01%) |
Oct 26, 2023 | 365.88 | 372.42 | 365.74 | 366.49 | 564,690 | +2.42(+0.66%) |
Oct 25, 2023 | 367.90 | 369.59 | 363.05 | 364.08 | 632,175 | -5.71(-1.54%) |
Oct 24, 2023 | 368.98 | 372.90 | 364.66 | 369.78 | 565,912 | +6.35(+1.75%) |
Oct 23, 2023 | 369.53 | 370.75 | 362.85 | 363.43 | 640,726 | -5.99(-1.62%) |
Oct 20, 2023 | 371.79 | 372.67 | 365.92 | 369.43 | 659,417 | -2.04(-0.55%) |
Oct 19, 2023 | 374.70 | 383.14 | 369.71 | 371.47 | 948,048 | -3.96(-1.06%) |
Oct 18, 2023 | 393.41 | 393.73 | 374.22 | 375.43 | 1,075,852 | -23.63(-5.92%) |
Oct 17, 2023 | 390.63 | 403.41 | 389.39 | 399.06 | 583,845 | +5.79(+1.47%) |
Oct 16, 2023 | 394.17 | 398.49 | 389.04 | 393.27 | 472,135 | +4.02(+1.03%) |
Oct 13, 2023 | 404.40 | 405.34 | 385.52 | 389.25 | 795,693 | -13.81(-3.43%) |
Oct 12, 2023 | 403.89 | 408.42 | 397.81 | 403.06 | 909,902 | -0.42(-0.10%) |
Oct 11, 2023 | 394.08 | 403.65 | 394.08 | 403.47 | 740,558 | +9.94(+2.52%) |
Oct 10, 2023 | 392.92 | 398.14 | 391.25 | 393.54 | 412,690 | +1.83(+0.47%) |
Oct 09, 2023 | 386.99 | 392.39 | 382.30 | 391.70 | 455,030 | +3.66(+0.94%) |
Oct 06, 2023 | 379.31 | 393.27 | 376.75 | 388.05 | 863,421 | +7.96(+2.10%) |
Oct 05, 2023 | 385.46 | 387.89 | 378.00 | 380.08 | 843,334 | -0.90(-0.24%) |
Oct 04, 2023 | 378.37 | 382.27 | 374.49 | 380.99 | 509,476 | +2.62(+0.69%) |
Oct 03, 2023 | 380.06 | 383.13 | 374.66 | 378.37 | 458,542 | -3.26(-0.85%) |
Oct 02, 2023 | 385.21 | 388.46 | 379.41 | 381.63 | 486,700 | -4.24(-1.10%) |
Sep 29, 2023 | 392.14 | 392.25 | 384.41 | 385.87 | 540,491 | -2.88(-0.74%) |
Sep 28, 2023 | 387.20 | 393.86 | 385.94 | 388.75 | 586,975 | +1.31(+0.34%) |
Sep 27, 2023 | 383.51 | 389.60 | 381.06 | 387.44 | 573,462 | +7.15(+1.88%) |
Sep 26, 2023 | 385.33 | 387.18 | 378.91 | 380.29 | 576,885 | -7.55(-1.95%) |
Sep 25, 2023 | 381.12 | 388.44 | 386.48 | 387.84 | 609,519 | +4.17(+1.09%) |
Sep 22, 2023 | 377.85 | 384.94 | 377.17 | 383.67 | 806,889 | +5.64(+1.49%) |
Sep 21, 2023 | 384.16 | 384.52 | 377.80 | 378.03 | 656,155 | -8.77(-2.27%) |
Sep 20, 2023 | 390.47 | 395.49 | 386.53 | 386.80 | 544,456 | -1.24(-0.32%) |
Sep 19, 2023 | 390.57 | 392.69 | 379.99 | 388.04 | 693,798 | -4.11(-1.05%) |
Sep 18, 2023 | 388.92 | 394.06 | 387.73 | 392.15 | 492,595 | +3.70(+0.95%) |
Sep 15, 2023 | 390.40 | 390.94 | 385.05 | 388.44 | 833,199 | -3.03(-0.77%) |
Sep 14, 2023 | 390.62 | 393.57 | 385.43 | 391.48 | 731,021 | +5.10(+1.32%) |
Sep 13, 2023 | 400.60 | 401.35 | 384.42 | 386.38 | 1,051,122 | -15.21(-3.79%) |
Sep 12, 2023 | 399.45 | 408.63 | 399.38 | 401.58 | 623,959 | -0.78(-0.19%) |
Sep 11, 2023 | 408.05 | 409.71 | 399.31 | 402.36 | 518,892 | -3.00(-0.74%) |
Sep 08, 2023 | 404.91 | 406.58 | 402.25 | 405.37 | 532,204 | +0.09(+0.02%) |
Sep 07, 2023 | 405.49 | 407.16 | 401.19 | 405.28 | 771,943 | -2.72(-0.67%) |
Sep 06, 2023 | 404.80 | 412.04 | 404.10 | 408.00 | 600,987 | +0.19(+0.05%) |
Sep 05, 2023 | 418.74 | 419.19 | 407.00 | 407.81 | 532,095 | -10.69(-2.55%) |
Sep 01, 2023 | 415.01 | 419.13 | 413.12 | 418.50 | 506,100 | +5.51(+1.33%) |
Aug 31, 2023 | 413.15 | 417.33 | 412.99 | 412.99 | 646,116 | -1.91(-0.46%) |
Aug 30, 2023 | 415.11 | 417.47 | 411.70 | 414.90 | 557,102 | +2.31(+0.56%) |
Aug 29, 2023 | 403.81 | 413.54 | 403.39 | 412.60 | 589,536 | +7.89(+1.95%) |
Aug 28, 2023 | 400.60 | 406.53 | 399.30 | 404.71 | 392,151 | +5.28(+1.32%) |
Aug 25, 2023 | 398.45 | 402.10 | 393.33 | 399.43 | 601,745 | +6.30(+1.60%) |
Aug 24, 2023 | 397.39 | 404.08 | 393.03 | 393.13 | 552,920 | -5.74(-1.44%) |
Aug 23, 2023 | 392.00 | 400.66 | 392.00 | 398.88 | 518,795 | +5.97(+1.52%) |
Aug 22, 2023 | 395.28 | 396.06 | 390.76 | 392.90 | 313,900 | +0.62(+0.16%) |
Aug 21, 2023 | 394.80 | 394.80 | 388.70 | 392.28 | 484,121 | -0.29(-0.07%) |
Aug 18, 2023 | 389.29 | 395.66 | 387.06 | 392.57 | 820,602 | -1.27(-0.32%) |
Aug 17, 2023 | 402.86 | 404.19 | 393.84 | 393.84 | 673,021 | -7.18(-1.79%) |
Aug 16, 2023 | 403.58 | 407.73 | 401.02 | 401.02 | 431,124 | -2.41(-0.60%) |
Aug 15, 2023 | 405.59 | 406.44 | 402.32 | 403.43 | 439,242 | -4.99(-1.22%) |
Aug 14, 2023 | 410.54 | 412.20 | 406.70 | 408.42 | 442,826 | -2.66(-0.65%) |
Aug 11, 2023 | 406.97 | 414.76 | 406.83 | 411.07 | 571,917 | +3.70(+0.91%) |
Aug 10, 2023 | 415.50 | 419.24 | 405.85 | 407.37 | 920,613 | -9.38(-2.25%) |
Aug 09, 2023 | 419.12 | 422.57 | 416.40 | 416.75 | 663,213 | -2.82(-0.67%) |
Aug 08, 2023 | 415.66 | 420.13 | 410.72 | 419.57 | 675,840 | +0.17(+0.04%) |
Aug 07, 2023 | 414.67 | 420.32 | 412.12 | 419.40 | 706,777 | +10.66(+2.61%) |
Aug 04, 2023 | 414.00 | 416.39 | 407.95 | 408.74 | 976,005 | -3.98(-0.96%) |
Aug 03, 2023 | 414.60 | 415.68 | 391.83 | 412.72 | 1,596,907 | +12.15(+3.03%) |
Aug 02, 2023 | 405.45 | 412.02 | 399.73 | 400.57 | 1,189,745 | -8.19(-2.00%) |