Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 372.22 | 376.56 | 372.01 | 375.24 | 2,987,381 | +3.92(+1.06%) |
Oct 30, 2023 | 365.44 | 372.13 | 363.64 | 371.32 | 3,396,528 | +8.32(+2.29%) |
Oct 27, 2023 | 365.41 | 367.20 | 358.71 | 363.00 | 3,635,626 | -0.51(-0.14%) |
Oct 26, 2023 | 369.92 | 374.44 | 361.97 | 363.51 | 6,954,749 | -21.66(-5.62%) |
Oct 25, 2023 | 382.87 | 387.48 | 381.11 | 385.17 | 3,514,349 | -0.60(-0.16%) |
Oct 24, 2023 | 384.36 | 388.28 | 382.74 | 385.77 | 2,009,036 | +3.23(+0.84%) |
Oct 23, 2023 | 381.18 | 386.71 | 379.87 | 382.54 | 1,777,140 | -0.74(-0.19%) |
Oct 20, 2023 | 386.72 | 388.84 | 383.04 | 383.27 | 2,660,409 | -3.45(-0.89%) |
Oct 19, 2023 | 392.69 | 393.66 | 384.36 | 386.72 | 3,483,213 | -5.32(-1.36%) |
Oct 18, 2023 | 397.93 | 400.18 | 391.40 | 392.05 | 1,957,214 | -8.54(-2.13%) |
Oct 17, 2023 | 398.46 | 402.42 | 397.27 | 400.58 | 2,182,386 | +0.61(+0.15%) |
Oct 16, 2023 | 399.06 | 403.24 | 397.60 | 399.98 | 2,208,708 | +3.12(+0.79%) |
Oct 13, 2023 | 397.63 | 400.95 | 393.91 | 396.85 | 2,242,308 | -1.86(-0.47%) |
Oct 12, 2023 | 402.61 | 404.14 | 396.15 | 398.72 | 1,784,292 | +0.09(+0.02%) |
Oct 11, 2023 | 402.06 | 403.93 | 396.19 | 398.63 | 2,061,812 | -0.56(-0.14%) |
Oct 10, 2023 | 394.37 | 401.52 | 392.69 | 399.19 | 2,721,823 | +5.61(+1.43%) |
Oct 09, 2023 | 393.29 | 395.33 | 388.43 | 393.57 | 2,482,490 | -3.22(-0.81%) |
Oct 06, 2023 | 392.07 | 399.81 | 389.35 | 396.79 | 2,491,511 | +3.76(+0.96%) |
Oct 05, 2023 | 389.24 | 393.55 | 388.85 | 393.04 | 2,122,836 | +1.01(+0.26%) |
Oct 04, 2023 | 390.28 | 392.74 | 386.87 | 392.03 | 1,821,413 | +2.69(+0.69%) |
Oct 03, 2023 | 392.76 | 396.11 | 387.26 | 389.34 | 2,539,225 | -4.77(-1.21%) |
Oct 02, 2023 | 391.87 | 394.61 | 390.72 | 394.11 | 2,869,428 | -0.06(-0.02%) |
Sep 29, 2023 | 400.26 | 400.41 | 392.52 | 394.17 | 3,047,814 | -3.51(-0.88%) |
Sep 28, 2023 | 394.09 | 399.58 | 393.63 | 397.68 | 2,381,324 | +3.94(+1.00%) |
Sep 27, 2023 | 394.47 | 395.28 | 389.76 | 393.74 | 1,996,247 | +0.10(+0.03%) |
Sep 26, 2023 | 398.24 | 399.09 | 391.88 | 393.64 | 2,953,448 | -7.08(-1.77%) |
Sep 25, 2023 | 398.84 | 400.97 | 399.13 | 400.72 | 1,854,724 | +0.27(+0.07%) |
Sep 22, 2023 | 402.61 | 405.06 | 399.79 | 400.45 | 1,893,392 | -1.13(-0.28%) |
Sep 21, 2023 | 406.54 | 406.97 | 400.33 | 401.59 | 2,461,806 | -7.13(-1.74%) |
Sep 20, 2023 | 411.95 | 414.02 | 408.28 | 408.71 | 1,587,571 | -3.00(-0.73%) |
Sep 19, 2023 | 415.13 | 415.27 | 409.29 | 411.71 | 1,738,587 | -3.58(-0.86%) |
Sep 18, 2023 | 412.06 | 416.05 | 411.22 | 415.30 | 1,815,992 | +2.81(+0.68%) |
Sep 15, 2023 | 410.05 | 416.46 | 409.33 | 412.49 | 4,776,534 | +0.97(+0.23%) |
Sep 14, 2023 | 416.46 | 416.76 | 405.99 | 411.52 | 3,573,415 | -2.95(-0.71%) |
Sep 13, 2023 | 414.34 | 416.57 | 413.14 | 414.47 | 2,151,644 | +0.03(+0.01%) |
Sep 12, 2023 | 414.12 | 415.81 | 413.42 | 414.44 | 2,006,433 | -0.42(-0.10%) |
Sep 11, 2023 | 415.02 | 415.75 | 412.81 | 414.86 | 1,551,565 | +1.84(+0.45%) |
Sep 08, 2023 | 413.18 | 414.50 | 412.04 | 413.02 | 1,877,729 | +0.22(+0.05%) |
Sep 07, 2023 | 410.11 | 414.30 | 409.92 | 412.80 | 2,513,727 | +1.43(+0.35%) |
Sep 06, 2023 | 408.97 | 411.56 | 407.09 | 411.36 | 2,302,230 | +1.67(+0.41%) |
Sep 05, 2023 | 411.53 | 413.57 | 407.90 | 409.69 | 2,054,541 | -4.05(-0.98%) |
Sep 01, 2023 | 412.02 | 414.68 | 410.68 | 413.74 | 1,849,867 | +2.92(+0.71%) |
Aug 31, 2023 | 412.39 | 414.46 | 409.97 | 410.82 | 2,546,331 | -1.26(-0.31%) |
Aug 30, 2023 | 412.96 | 415.94 | 411.70 | 412.09 | 2,527,722 | +2.25(+0.55%) |
Aug 29, 2023 | 405.63 | 410.38 | 404.80 | 409.84 | 2,198,592 | +4.19(+1.03%) |
Aug 28, 2023 | 402.22 | 406.01 | 401.38 | 405.65 | 1,909,620 | +4.53(+1.13%) |
Aug 25, 2023 | 398.89 | 402.84 | 397.25 | 401.12 | 2,164,293 | +5.20(+1.31%) |
Aug 24, 2023 | 399.82 | 402.22 | 395.75 | 395.92 | 1,978,714 | -3.38(-0.85%) |
Aug 23, 2023 | 397.51 | 400.15 | 396.61 | 399.30 | 1,951,528 | +3.21(+0.81%) |
Aug 22, 2023 | 393.26 | 397.02 | 391.95 | 396.09 | 2,433,239 | +4.62(+1.18%) |
Aug 21, 2023 | 391.48 | 393.25 | 389.30 | 391.47 | 1,877,736 | +1.03(+0.26%) |
Aug 18, 2023 | 388.11 | 392.11 | 387.12 | 390.44 | 2,010,645 | -0.45(-0.11%) |
Aug 17, 2023 | 394.40 | 394.46 | 389.27 | 390.89 | 2,128,048 | -1.74(-0.44%) |
Aug 16, 2023 | 391.71 | 397.44 | 391.39 | 392.64 | 2,010,813 | -0.08(-0.02%) |
Aug 15, 2023 | 395.74 | 395.74 | 391.86 | 392.71 | 1,761,027 | -4.11(-1.04%) |
Aug 14, 2023 | 394.71 | 397.47 | 392.88 | 396.83 | 1,645,756 | +3.58(+0.91%) |
Aug 11, 2023 | 394.01 | 394.93 | 391.08 | 393.24 | 1,471,125 | -2.15(-0.54%) |
Aug 10, 2023 | 394.72 | 398.87 | 393.97 | 395.39 | 2,163,852 | +3.45(+0.88%) |
Aug 09, 2023 | 392.13 | 395.05 | 390.15 | 391.94 | 1,813,830 | +0.48(+0.12%) |
Aug 08, 2023 | 394.44 | 394.64 | 388.41 | 391.46 | 1,754,764 | -3.66(-0.93%) |
Aug 07, 2023 | 391.27 | 396.00 | 391.27 | 395.12 | 1,566,779 | +5.50(+1.41%) |
Aug 04, 2023 | 389.89 | 394.35 | 388.36 | 389.63 | 2,225,603 | -1.65(-0.42%) |
Aug 03, 2023 | 385.86 | 391.71 | 384.72 | 391.28 | 2,200,196 | +2.98(+0.77%) |
Aug 02, 2023 | 392.15 | 392.48 | 387.87 | 388.31 | 2,421,320 | -7.02(-1.78%) |