Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 355.92 | 363.10 | 353.13 | 362.11 | 987,699 | +4.66(+1.30%) |
Oct 30, 2023 | 357.15 | 358.97 | 355.58 | 357.45 | 872,382 | +2.17(+0.61%) |
Oct 27, 2023 | 360.61 | 362.31 | 353.76 | 355.28 | 910,756 | -6.00(-1.66%) |
Oct 26, 2023 | 362.03 | 365.66 | 360.02 | 361.28 | 942,198 | -1.76(-0.48%) |
Oct 25, 2023 | 369.21 | 370.00 | 360.91 | 363.04 | 957,494 | -6.34(-1.72%) |
Oct 24, 2023 | 365.93 | 371.02 | 364.58 | 369.38 | 997,356 | +1.72(+0.47%) |
Oct 23, 2023 | 363.25 | 368.15 | 360.46 | 367.66 | 1,565,986 | +5.80(+1.60%) |
Oct 20, 2023 | 365.72 | 367.48 | 361.59 | 361.86 | 1,389,444 | -2.94(-0.81%) |
Oct 19, 2023 | 367.55 | 369.67 | 361.73 | 364.80 | 1,514,742 | -2.75(-0.75%) |
Oct 18, 2023 | 372.43 | 375.65 | 366.68 | 367.55 | 1,516,735 | -5.95(-1.59%) |
Oct 17, 2023 | 373.25 | 375.93 | 372.57 | 373.50 | 1,674,506 | -0.50(-0.13%) |
Oct 16, 2023 | 372.12 | 374.45 | 371.05 | 374.00 | 1,767,629 | +3.00(+0.81%) |
Oct 13, 2023 | 368.57 | 372.78 | 367.18 | 371.00 | 1,360,686 | +3.00(+0.82%) |
Oct 12, 2023 | 366.37 | 370.64 | 365.53 | 368.00 | 1,303,927 | +2.75(+0.75%) |
Oct 11, 2023 | 361.46 | 365.27 | 359.14 | 365.25 | 1,184,641 | +4.68(+1.30%) |
Oct 10, 2023 | 354.46 | 362.40 | 352.62 | 360.57 | 966,591 | +5.37(+1.51%) |
Oct 09, 2023 | 361.22 | 363.48 | 353.62 | 355.20 | 1,429,307 | -5.42(-1.50%) |
Oct 06, 2023 | 354.61 | 362.99 | 352.25 | 360.62 | 1,147,971 | +5.48(+1.54%) |
Oct 05, 2023 | 353.38 | 355.77 | 351.23 | 355.14 | 670,942 | +2.17(+0.61%) |
Oct 04, 2023 | 346.72 | 353.70 | 345.10 | 352.97 | 895,590 | +7.82(+2.27%) |
Oct 03, 2023 | 345.28 | 347.79 | 341.85 | 345.15 | 784,753 | -2.74(-0.79%) |
Oct 02, 2023 | 346.76 | 348.07 | 342.62 | 347.89 | 750,353 | +0.15(+0.04%) |
Sep 29, 2023 | 351.94 | 354.18 | 347.26 | 347.74 | 898,796 | -4.76(-1.35%) |
Sep 28, 2023 | 351.14 | 354.52 | 350.62 | 352.50 | 578,908 | +2.84(+0.81%) |
Sep 27, 2023 | 351.16 | 352.91 | 347.52 | 349.66 | 860,566 | -2.03(-0.58%) |
Sep 26, 2023 | 350.00 | 352.54 | 349.17 | 351.69 | 633,699 | +1.02(+0.29%) |
Sep 25, 2023 | 350.00 | 350.80 | 349.05 | 350.67 | 698,147 | +1.14(+0.33%) |
Sep 22, 2023 | 351.76 | 355.25 | 348.41 | 349.53 | 938,794 | -4.75(-1.34%) |
Sep 21, 2023 | 351.11 | 355.95 | 350.25 | 354.28 | 1,061,152 | +1.97(+0.56%) |
Sep 20, 2023 | 358.59 | 358.59 | 352.18 | 352.31 | 903,941 | -5.95(-1.66%) |
Sep 19, 2023 | 351.00 | 358.51 | 350.50 | 358.26 | 800,724 | +6.26(+1.78%) |
Sep 18, 2023 | 349.75 | 352.83 | 347.20 | 352.00 | 628,334 | +3.10(+0.89%) |
Sep 15, 2023 | 351.26 | 352.75 | 348.07 | 348.90 | 1,741,581 | -0.52(-0.15%) |
Sep 14, 2023 | 347.49 | 351.21 | 346.56 | 349.42 | 775,218 | +2.58(+0.74%) |
Sep 13, 2023 | 345.53 | 349.51 | 345.53 | 346.84 | 739,522 | +0.29(+0.08%) |
Sep 12, 2023 | 348.27 | 348.99 | 345.36 | 346.55 | 642,390 | -0.67(-0.19%) |
Sep 11, 2023 | 343.42 | 348.85 | 343.05 | 347.22 | 725,695 | +4.17(+1.22%) |
Sep 08, 2023 | 344.30 | 347.35 | 342.06 | 343.05 | 1,275,316 | -0.91(-0.26%) |
Sep 07, 2023 | 345.78 | 348.56 | 343.74 | 343.96 | 1,452,585 | -0.36(-0.10%) |
Sep 06, 2023 | 347.82 | 347.98 | 340.83 | 344.32 | 1,148,737 | -3.94(-1.13%) |
Sep 05, 2023 | 352.66 | 353.42 | 347.50 | 348.26 | 771,128 | -2.84(-0.81%) |
Sep 01, 2023 | 352.31 | 352.74 | 350.18 | 351.10 | 764,170 | +2.76(+0.79%) |
Aug 31, 2023 | 349.85 | 350.66 | 346.56 | 348.34 | 1,025,982 | -2.42(-0.69%) |
Aug 30, 2023 | 353.17 | 354.60 | 349.89 | 350.76 | 640,476 | -0.50(-0.14%) |
Aug 29, 2023 | 350.46 | 353.18 | 349.11 | 351.26 | 882,662 | -0.34(-0.10%) |
Aug 28, 2023 | 352.41 | 353.17 | 350.00 | 351.60 | 552,498 | +1.54(+0.44%) |
Aug 25, 2023 | 347.94 | 350.87 | 345.36 | 350.06 | 697,924 | +3.29(+0.95%) |
Aug 24, 2023 | 351.29 | 352.77 | 346.56 | 346.77 | 704,385 | -3.83(-1.09%) |
Aug 23, 2023 | 354.00 | 355.90 | 350.20 | 350.60 | 506,549 | +0.20(+0.06%) |
Aug 22, 2023 | 349.91 | 352.63 | 348.24 | 350.40 | 613,818 | -0.34(-0.10%) |
Aug 21, 2023 | 344.77 | 351.23 | 344.44 | 350.74 | 1,049,765 | +5.92(+1.72%) |
Aug 18, 2023 | 343.40 | 347.44 | 342.42 | 344.82 | 803,344 | +0.95(+0.28%) |
Aug 17, 2023 | 344.21 | 345.63 | 342.27 | 343.87 | 889,870 | +0.46(+0.13%) |
Aug 16, 2023 | 348.76 | 350.42 | 342.63 | 343.41 | 649,109 | -6.37(-1.82%) |
Aug 15, 2023 | 349.37 | 351.83 | 348.02 | 349.78 | 516,943 | +0.41(+0.12%) |
Aug 14, 2023 | 348.77 | 351.93 | 348.00 | 349.37 | 557,843 | -0.49(-0.14%) |
Aug 11, 2023 | 347.38 | 350.52 | 346.81 | 349.86 | 726,028 | +2.48(+0.71%) |
Aug 10, 2023 | 345.79 | 350.71 | 345.36 | 347.38 | 632,661 | +2.27(+0.66%) |
Aug 09, 2023 | 345.51 | 347.69 | 342.70 | 345.11 | 740,349 | +0.64(+0.19%) |
Aug 08, 2023 | 347.52 | 349.84 | 343.29 | 344.47 | 788,162 | -0.85(-0.25%) |
Aug 07, 2023 | 342.38 | 346.43 | 340.68 | 345.32 | 985,976 | +4.84(+1.42%) |
Aug 04, 2023 | 347.74 | 348.94 | 340.20 | 340.48 | 1,248,317 | -7.26(-2.09%) |
Aug 03, 2023 | 355.00 | 356.84 | 347.08 | 347.74 | 1,177,162 | -10.66(-2.97%) |
Aug 02, 2023 | 350.00 | 360.98 | 344.24 | 358.40 | 2,182,928 | +10.66(+3.07%) |