Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 06, 2023 | 390.34 | 0 | +0.49(+0.12%) | |||
Nov 03, 2023 | 387.46 | 392.50 | 386.00 | 389.85 | 1,348,447 | +2.83(+0.73%) |
Nov 02, 2023 | 384.85 | 389.06 | 384.82 | 387.02 | 1,597,439 | +2.54(+0.66%) |
Nov 01, 2023 | 379.68 | 384.91 | 378.48 | 384.48 | 1,575,568 | +4.91(+1.29%) |
Oct 31, 2023 | 375.65 | 381.47 | 374.15 | 379.57 | 2,034,464 | +3.27(+0.87%) |
Oct 30, 2023 | 373.52 | 376.85 | 371.16 | 376.31 | 1,488,046 | +8.28(+2.25%) |
Oct 27, 2023 | 365.37 | 374.01 | 365.37 | 368.02 | 1,958,599 | +0.21(+0.06%) |
Oct 26, 2023 | 368.38 | 371.76 | 363.64 | 367.81 | 2,183,201 | +5.90(+1.63%) |
Oct 25, 2023 | 365.34 | 367.00 | 359.88 | 361.91 | 1,503,271 | -2.86(-0.78%) |
Oct 24, 2023 | 364.05 | 366.92 | 362.56 | 364.77 | 1,600,881 | +1.82(+0.50%) |
Oct 23, 2023 | 362.53 | 366.13 | 358.58 | 362.96 | 1,659,974 | -0.92(-0.25%) |
Oct 20, 2023 | 367.50 | 369.26 | 363.46 | 363.88 | 1,343,158 | -3.75(-1.02%) |
Oct 19, 2023 | 367.93 | 371.06 | 366.35 | 367.63 | 1,257,742 | -1.25(-0.34%) |
Oct 18, 2023 | 376.56 | 377.08 | 368.40 | 368.89 | 1,496,757 | -9.62(-2.54%) |
Oct 17, 2023 | 375.07 | 379.75 | 373.93 | 378.51 | 926,591 | +1.84(+0.49%) |
Oct 16, 2023 | 375.92 | 381.72 | 375.45 | 376.67 | 1,190,474 | +1.34(+0.36%) |
Oct 13, 2023 | 377.13 | 379.87 | 373.59 | 375.33 | 1,222,485 | +0.18(+0.05%) |
Oct 12, 2023 | 378.13 | 378.82 | 372.79 | 375.15 | 894,450 | -0.95(-0.25%) |
Oct 11, 2023 | 377.76 | 379.01 | 374.77 | 376.11 | 937,742 | -0.29(-0.08%) |
Oct 10, 2023 | 373.81 | 379.09 | 372.55 | 376.39 | 1,344,613 | +5.19(+1.40%) |
Oct 09, 2023 | 367.88 | 371.93 | 366.74 | 371.20 | 851,821 | +0.19(+0.05%) |
Oct 06, 2023 | 366.74 | 372.51 | 364.55 | 371.01 | 1,581,997 | +3.66(+0.99%) |
Oct 05, 2023 | 375.70 | 378.42 | 364.62 | 367.36 | 1,834,456 | -8.69(-2.31%) |
Oct 04, 2023 | 371.60 | 377.31 | 370.24 | 376.05 | 1,910,844 | +5.74(+1.55%) |
Oct 03, 2023 | 366.11 | 374.58 | 365.28 | 370.31 | 1,759,555 | +2.60(+0.71%) |
Oct 02, 2023 | 368.43 | 368.93 | 364.02 | 367.70 | 1,307,353 | -2.12(-0.57%) |
Sep 29, 2023 | 373.31 | 374.32 | 369.43 | 369.83 | 1,485,587 | -1.13(-0.31%) |
Sep 28, 2023 | 370.17 | 374.12 | 368.88 | 370.96 | 1,072,894 | +1.47(+0.40%) |
Sep 27, 2023 | 368.92 | 371.38 | 367.50 | 369.49 | 1,263,468 | +0.81(+0.22%) |
Sep 26, 2023 | 371.18 | 372.73 | 366.47 | 368.69 | 1,781,574 | -5.33(-1.43%) |
Sep 25, 2023 | 368.67 | 374.35 | 372.01 | 374.02 | 1,568,909 | +3.60(+0.97%) |
Sep 22, 2023 | 368.35 | 373.43 | 368.16 | 370.43 | 1,024,326 | +0.51(+0.14%) |
Sep 21, 2023 | 374.59 | 374.93 | 369.80 | 369.92 | 1,371,498 | -6.34(-1.68%) |
Sep 20, 2023 | 386.02 | 386.08 | 376.08 | 376.25 | 1,759,216 | -10.89(-2.81%) |
Sep 19, 2023 | 385.42 | 387.75 | 382.94 | 387.14 | 1,469,015 | +2.23(+0.58%) |
Sep 18, 2023 | 385.05 | 386.74 | 382.49 | 384.91 | 656,481 | -0.46(-0.12%) |
Sep 15, 2023 | 387.06 | 390.76 | 383.40 | 385.36 | 2,839,676 | -1.80(-0.46%) |
Sep 14, 2023 | 384.66 | 388.28 | 383.03 | 387.16 | 1,239,875 | +4.62(+1.21%) |
Sep 13, 2023 | 384.34 | 386.05 | 381.79 | 382.54 | 1,215,700 | -2.75(-0.71%) |
Sep 12, 2023 | 384.77 | 386.95 | 384.37 | 385.29 | 1,054,995 | -1.42(-0.37%) |
Sep 11, 2023 | 385.97 | 388.85 | 384.86 | 386.71 | 867,836 | +2.52(+0.66%) |
Sep 08, 2023 | 383.86 | 386.85 | 382.50 | 384.19 | 1,071,299 | +0.19(+0.05%) |
Sep 07, 2023 | 381.47 | 384.81 | 379.52 | 384.00 | 993,117 | +3.31(+0.87%) |
Sep 06, 2023 | 377.77 | 381.23 | 376.94 | 380.69 | 780,784 | +1.68(+0.44%) |
Sep 05, 2023 | 387.33 | 387.33 | 378.87 | 379.02 | 1,100,118 | -7.26(-1.88%) |