Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 293.48 | 296.39 | 290.63 | 293.89 | 82,746 | -0.60(-0.20%) |
Oct 30, 2023 | 295.50 | 298.61 | 293.38 | 294.49 | 72,093 | +2.40(+0.82%) |
Oct 27, 2023 | 297.44 | 300.41 | 291.16 | 292.08 | 79,156 | -5.31(-1.79%) |
Oct 26, 2023 | 295.85 | 300.80 | 291.84 | 297.39 | 103,005 | +0.28(+0.10%) |
Oct 25, 2023 | 294.69 | 298.29 | 290.67 | 297.11 | 76,883 | +3.33(+1.13%) |
Oct 24, 2023 | 295.60 | 301.48 | 289.46 | 293.78 | 101,313 | +0.02(+0.01%) |
Oct 23, 2023 | 296.87 | 299.48 | 293.23 | 293.76 | 71,041 | -3.44(-1.16%) |
Oct 20, 2023 | 299.10 | 299.67 | 294.25 | 297.20 | 65,810 | -0.42(-0.14%) |
Oct 19, 2023 | 301.92 | 302.86 | 293.75 | 297.62 | 87,805 | -4.39(-1.45%) |
Oct 18, 2023 | 298.90 | 305.54 | 297.20 | 302.01 | 96,926 | +1.23(+0.41%) |
Oct 17, 2023 | 289.18 | 302.35 | 289.18 | 300.78 | 109,865 | +10.16(+3.50%) |
Oct 16, 2023 | 290.25 | 292.99 | 287.60 | 290.62 | 63,100 | +3.63(+1.26%) |
Oct 13, 2023 | 281.39 | 287.63 | 279.40 | 287.00 | 85,369 | +5.46(+1.94%) |
Oct 12, 2023 | 290.83 | 292.04 | 279.68 | 281.54 | 123,327 | -9.41(-3.23%) |
Oct 11, 2023 | 293.44 | 297.65 | 290.32 | 290.95 | 94,167 | -2.26(-0.77%) |
Oct 10, 2023 | 290.64 | 295.68 | 290.62 | 293.21 | 79,122 | +5.40(+1.87%) |
Oct 09, 2023 | 283.09 | 291.12 | 281.53 | 287.81 | 142,212 | +2.86(+1.00%) |
Oct 06, 2023 | 285.50 | 289.62 | 280.68 | 284.95 | 114,521 | -1.09(-0.38%) |
Oct 05, 2023 | 293.46 | 294.67 | 285.33 | 286.04 | 170,380 | -7.95(-2.70%) |
Oct 04, 2023 | 295.94 | 300.49 | 293.92 | 293.99 | 121,510 | -3.74(-1.26%) |
Oct 03, 2023 | 307.12 | 311.25 | 297.21 | 297.73 | 133,583 | -10.80(-3.50%) |
Oct 02, 2023 | 312.07 | 315.63 | 305.37 | 308.54 | 134,162 | -4.63(-1.48%) |
Sep 29, 2023 | 312.93 | 318.47 | 311.23 | 313.16 | 98,558 | +2.49(+0.80%) |
Sep 28, 2023 | 297.41 | 312.03 | 297.41 | 310.67 | 152,014 | +12.63(+4.24%) |
Sep 27, 2023 | 297.53 | 306.16 | 295.91 | 298.05 | 157,772 | +2.04(+0.69%) |
Sep 26, 2023 | 299.37 | 303.70 | 295.38 | 296.00 | 138,710 | -4.99(-1.66%) |
Sep 25, 2023 | 295.60 | 303.07 | 299.57 | 300.99 | 62,802 | +4.00(+1.35%) |
Sep 22, 2023 | 295.60 | 299.34 | 293.49 | 296.99 | 72,001 | +3.03(+1.03%) |
Sep 21, 2023 | 290.55 | 295.91 | 290.55 | 293.96 | 109,678 | +0.82(+0.28%) |
Sep 20, 2023 | 296.52 | 299.42 | 292.58 | 293.14 | 74,386 | -2.40(-0.81%) |
Sep 19, 2023 | 291.23 | 296.57 | 290.66 | 295.54 | 106,778 | +3.36(+1.15%) |
Sep 18, 2023 | 300.13 | 306.10 | 290.10 | 292.18 | 147,888 | -8.99(-2.98%) |
Sep 15, 2023 | 304.61 | 305.55 | 300.75 | 301.17 | 166,088 | -5.20(-1.70%) |
Sep 14, 2023 | 302.16 | 307.98 | 299.81 | 306.37 | 131,434 | +5.55(+1.85%) |
Sep 13, 2023 | 303.27 | 303.27 | 297.67 | 300.82 | 104,556 | -2.45(-0.81%) |
Sep 12, 2023 | 301.55 | 307.05 | 300.15 | 303.27 | 121,825 | +1.82(+0.61%) |
Sep 11, 2023 | 304.83 | 304.83 | 297.96 | 301.44 | 119,392 | -0.28(-0.09%) |
Sep 08, 2023 | 304.30 | 307.39 | 299.38 | 301.73 | 103,587 | -3.76(-1.23%) |
Sep 07, 2023 | 312.35 | 313.21 | 304.04 | 305.49 | 103,785 | -8.51(-2.71%) |
Sep 06, 2023 | 321.26 | 324.19 | 311.52 | 314.00 | 96,810 | -6.40(-2.00%) |
Sep 05, 2023 | 329.03 | 329.03 | 318.89 | 320.40 | 97,259 | -11.16(-3.37%) |
Sep 01, 2023 | 330.85 | 334.54 | 323.06 | 331.56 | 89,129 | +5.11(+1.56%) |
Aug 31, 2023 | 329.40 | 334.59 | 324.74 | 326.45 | 83,561 | -4.12(-1.25%) |
Aug 30, 2023 | 324.43 | 332.40 | 322.18 | 330.58 | 84,319 | +3.94(+1.20%) |
Aug 29, 2023 | 324.03 | 335.18 | 323.60 | 326.64 | 112,134 | +2.61(+0.81%) |
Aug 28, 2023 | 323.63 | 328.13 | 321.47 | 324.03 | 109,920 | +1.85(+0.58%) |
Aug 25, 2023 | 321.41 | 327.05 | 316.67 | 322.18 | 112,462 | +2.82(+0.88%) |
Aug 24, 2023 | 328.13 | 332.03 | 318.64 | 319.36 | 96,820 | -5.52(-1.70%) |
Aug 23, 2023 | 314.75 | 325.25 | 308.10 | 324.88 | 159,692 | +11.83(+3.78%) |
Aug 22, 2023 | 312.77 | 314.61 | 304.47 | 313.05 | 245,428 | -5.07(-1.59%) |
Aug 21, 2023 | 321.61 | 325.87 | 315.20 | 318.12 | 73,981 | -3.41(-1.06%) |
Aug 18, 2023 | 312.75 | 324.56 | 312.75 | 321.52 | 159,044 | +5.63(+1.78%) |
Aug 17, 2023 | 329.78 | 329.78 | 313.29 | 315.89 | 130,018 | -12.23(-3.73%) |
Aug 16, 2023 | 333.11 | 338.49 | 327.79 | 328.13 | 138,070 | -5.08(-1.52%) |
Aug 15, 2023 | 336.65 | 338.82 | 330.60 | 333.20 | 144,856 | -7.32(-2.15%) |
Aug 14, 2023 | 343.12 | 346.04 | 335.93 | 340.53 | 140,368 | -3.78(-1.10%) |
Aug 11, 2023 | 350.96 | 351.23 | 338.58 | 344.31 | 200,363 | -5.47(-1.56%) |
Aug 10, 2023 | 324.45 | 362.20 | 321.61 | 349.78 | 353,061 | +31.81(+10.00%) |
Aug 09, 2023 | 318.77 | 320.93 | 314.85 | 317.97 | 96,216 | -0.33(-0.10%) |
Aug 08, 2023 | 310.37 | 320.17 | 308.19 | 318.30 | 141,020 | +2.86(+0.91%) |
Aug 07, 2023 | 317.26 | 318.48 | 310.96 | 315.44 | 93,243 | +0.95(+0.30%) |
Aug 04, 2023 | 322.73 | 325.39 | 310.91 | 314.50 | 117,059 | -5.26(-1.64%) |
Aug 03, 2023 | 323.31 | 324.21 | 313.06 | 319.75 | 141,942 | -3.42(-1.06%) |
Aug 02, 2023 | 321.99 | 328.62 | 321.97 | 323.18 | 108,111 | -3.96(-1.21%) |