Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 313.54 | 314.62 | 308.77 | 312.21 | 634,644 | -1.26(-0.40%) |
Oct 30, 2023 | 310.97 | 315.57 | 309.05 | 313.47 | 416,913 | +5.24(+1.70%) |
Oct 27, 2023 | 313.48 | 314.20 | 307.16 | 308.23 | 601,380 | -5.74(-1.83%) |
Oct 26, 2023 | 305.26 | 323.81 | 305.26 | 313.96 | 1,003,095 | +9.13(+3.00%) |
Oct 25, 2023 | 309.10 | 310.15 | 304.32 | 304.83 | 545,436 | -6.30(-2.03%) |
Oct 24, 2023 | 311.54 | 313.25 | 309.28 | 311.14 | 479,822 | +2.12(+0.69%) |
Oct 23, 2023 | 308.09 | 313.35 | 306.40 | 309.01 | 513,689 | -0.83(-0.27%) |
Oct 20, 2023 | 314.13 | 314.13 | 306.27 | 309.85 | 1,367,142 | -4.37(-1.39%) |
Oct 19, 2023 | 320.57 | 322.57 | 313.49 | 314.21 | 517,837 | -6.92(-2.15%) |
Oct 18, 2023 | 330.41 | 331.55 | 320.99 | 321.13 | 567,119 | -11.41(-3.43%) |
Oct 17, 2023 | 328.48 | 335.55 | 328.48 | 332.54 | 463,384 | +4.33(+1.32%) |
Oct 16, 2023 | 326.64 | 332.61 | 324.43 | 328.22 | 669,315 | +5.75(+1.78%) |
Oct 13, 2023 | 325.33 | 327.12 | 320.01 | 322.47 | 458,174 | -0.46(-0.14%) |
Oct 12, 2023 | 327.83 | 327.83 | 319.79 | 322.93 | 420,197 | -3.94(-1.21%) |
Oct 11, 2023 | 326.50 | 328.63 | 323.80 | 326.87 | 285,348 | +0.43(+0.13%) |
Oct 10, 2023 | 325.75 | 328.78 | 324.43 | 326.44 | 316,330 | +2.64(+0.82%) |
Oct 09, 2023 | 320.06 | 324.46 | 320.05 | 323.80 | 310,877 | -0.19(-0.06%) |
Oct 06, 2023 | 317.74 | 325.71 | 316.10 | 323.99 | 303,157 | +4.10(+1.28%) |
Oct 05, 2023 | 314.94 | 320.64 | 314.14 | 319.89 | 345,170 | +4.17(+1.32%) |
Oct 04, 2023 | 314.46 | 316.11 | 311.94 | 315.72 | 640,391 | +1.04(+0.33%) |
Oct 03, 2023 | 320.02 | 320.11 | 312.24 | 314.68 | 508,536 | -8.73(-2.70%) |
Oct 02, 2023 | 324.78 | 326.05 | 318.71 | 323.41 | 450,594 | -3.79(-1.16%) |
Sep 29, 2023 | 329.73 | 331.71 | 326.02 | 327.20 | 347,341 | -0.67(-0.20%) |
Sep 28, 2023 | 324.18 | 330.30 | 323.89 | 327.87 | 430,909 | +3.37(+1.04%) |
Sep 27, 2023 | 326.30 | 326.93 | 322.62 | 324.50 | 441,342 | -0.97(-0.30%) |
Sep 26, 2023 | 329.93 | 331.44 | 325.02 | 325.47 | 410,705 | -7.68(-2.31%) |
Sep 25, 2023 | 329.59 | 333.68 | 332.19 | 333.15 | 273,762 | +2.16(+0.65%) |
Sep 22, 2023 | 335.00 | 335.33 | 330.56 | 330.99 | 372,087 | -3.71(-1.11%) |
Sep 21, 2023 | 340.30 | 340.30 | 334.64 | 334.70 | 410,089 | -7.70(-2.25%) |
Sep 20, 2023 | 345.84 | 347.46 | 342.10 | 342.40 | 333,327 | -2.17(-0.63%) |
Sep 19, 2023 | 344.86 | 347.36 | 343.39 | 344.57 | 459,577 | +0.10(+0.03%) |
Sep 18, 2023 | 343.47 | 344.61 | 340.53 | 344.47 | 382,145 | -0.04(-0.01%) |
Sep 15, 2023 | 345.26 | 348.31 | 344.07 | 344.51 | 1,095,421 | -2.66(-0.77%) |
Sep 14, 2023 | 345.84 | 347.68 | 342.69 | 347.17 | 465,948 | +4.64(+1.36%) |
Sep 13, 2023 | 345.99 | 346.65 | 341.25 | 342.53 | 411,957 | -2.06(-0.60%) |
Sep 12, 2023 | 340.15 | 346.37 | 339.04 | 344.59 | 405,004 | +3.65(+1.07%) |
Sep 11, 2023 | 345.68 | 347.37 | 340.17 | 340.94 | 433,841 | -1.52(-0.44%) |
Sep 08, 2023 | 338.06 | 342.99 | 336.93 | 342.46 | 418,091 | +4.56(+1.35%) |
Sep 07, 2023 | 336.03 | 339.36 | 334.79 | 337.90 | 442,023 | +0.74(+0.22%) |
Sep 06, 2023 | 336.12 | 338.81 | 335.29 | 337.16 | 306,656 | -0.62(-0.18%) |
Sep 05, 2023 | 339.18 | 342.26 | 337.32 | 337.77 | 400,093 | -1.96(-0.58%) |
Sep 01, 2023 | 336.75 | 342.06 | 336.12 | 339.74 | 283,343 | +4.69(+1.40%) |
Aug 31, 2023 | 338.54 | 339.27 | 333.95 | 335.05 | 558,129 | -2.54(-0.75%) |
Aug 30, 2023 | 337.87 | 339.21 | 336.95 | 337.59 | 252,580 | -0.29(-0.09%) |
Aug 29, 2023 | 333.69 | 337.92 | 331.15 | 337.87 | 351,855 | +4.12(+1.23%) |
Aug 28, 2023 | 332.66 | 336.12 | 332.02 | 333.75 | 251,784 | +2.13(+0.64%) |
Aug 25, 2023 | 332.24 | 333.18 | 328.67 | 331.62 | 272,262 | +1.14(+0.35%) |
Aug 24, 2023 | 330.68 | 334.97 | 329.27 | 330.48 | 231,063 | -0.45(-0.13%) |
Aug 23, 2023 | 327.26 | 331.88 | 327.03 | 330.93 | 279,158 | +4.74(+1.45%) |
Aug 22, 2023 | 331.44 | 332.24 | 325.17 | 326.18 | 301,579 | -4.37(-1.32%) |
Aug 21, 2023 | 331.65 | 332.50 | 328.38 | 330.55 | 299,028 | +0.67(+0.20%) |
Aug 18, 2023 | 324.52 | 330.57 | 324.52 | 329.87 | 347,851 | +1.85(+0.56%) |
Aug 17, 2023 | 332.91 | 334.42 | 327.93 | 328.03 | 307,097 | -3.23(-0.97%) |
Aug 16, 2023 | 333.12 | 336.02 | 331.25 | 331.25 | 307,649 | -2.85(-0.85%) |
Aug 15, 2023 | 338.63 | 338.78 | 332.56 | 334.10 | 390,485 | -7.38(-2.16%) |
Aug 14, 2023 | 341.52 | 343.61 | 338.83 | 341.49 | 413,850 | -0.36(-0.10%) |
Aug 11, 2023 | 338.95 | 343.34 | 337.38 | 341.84 | 330,358 | +1.63(+0.48%) |
Aug 10, 2023 | 342.43 | 345.76 | 339.24 | 340.22 | 417,175 | -0.46(-0.13%) |
Aug 09, 2023 | 342.93 | 344.96 | 340.60 | 340.67 | 347,023 | -3.78(-1.10%) |
Aug 08, 2023 | 341.68 | 345.56 | 338.90 | 344.45 | 352,161 | -2.45(-0.71%) |
Aug 07, 2023 | 345.54 | 349.19 | 345.20 | 346.90 | 338,672 | +4.63(+1.35%) |
Aug 04, 2023 | 347.07 | 350.92 | 341.94 | 342.27 | 498,298 | -6.23(-1.79%) |
Aug 03, 2023 | 341.81 | 350.55 | 340.78 | 348.50 | 427,499 | +4.68(+1.36%) |
Aug 02, 2023 | 342.23 | 345.42 | 341.11 | 343.83 | 357,466 | -1.24(-0.36%) |