Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 300.25 | 303.60 | 300.00 | 301.64 | 562,040 | +2.25(+0.75%) |
Oct 30, 2023 | 300.34 | 301.98 | 298.53 | 299.39 | 492,228 | +1.15(+0.39%) |
Oct 27, 2023 | 301.20 | 301.82 | 297.36 | 298.24 | 571,785 | +1.13(+0.38%) |
Oct 26, 2023 | 299.22 | 300.02 | 296.34 | 297.11 | 302,437 | -2.20(-0.74%) |
Oct 25, 2023 | 300.00 | 301.34 | 297.72 | 299.31 | 314,841 | -1.59(-0.53%) |
Oct 24, 2023 | 300.75 | 302.64 | 300.75 | 300.90 | 365,344 | -2.46(-0.81%) |
Oct 23, 2023 | 300.70 | 305.94 | 300.11 | 303.36 | 377,852 | +1.66(+0.55%) |
Oct 20, 2023 | 301.93 | 303.25 | 300.65 | 301.70 | 334,699 | +0.31(+0.10%) |
Oct 19, 2023 | 302.16 | 303.92 | 300.11 | 301.39 | 503,944 | -2.10(-0.69%) |
Oct 18, 2023 | 306.18 | 307.21 | 303.16 | 303.49 | 290,307 | -6.08(-1.96%) |
Oct 17, 2023 | 308.32 | 312.34 | 307.56 | 309.57 | 326,744 | -5.47(-1.74%) |
Oct 16, 2023 | 312.02 | 317.09 | 311.91 | 315.04 | 415,390 | +3.02(+0.97%) |
Oct 13, 2023 | 314.04 | 314.52 | 311.73 | 312.02 | 693,708 | +2.95(+0.95%) |
Oct 12, 2023 | 313.06 | 313.40 | 307.43 | 309.07 | 281,875 | -0.75(-0.24%) |
Oct 11, 2023 | 312.66 | 313.06 | 307.92 | 309.82 | 353,932 | +4.61(+1.51%) |
Oct 10, 2023 | 307.03 | 309.22 | 304.55 | 305.21 | 385,901 | +4.70(+1.56%) |
Oct 09, 2023 | 300.02 | 301.45 | 297.90 | 300.51 | 187,738 | -4.89(-1.60%) |
Oct 06, 2023 | 299.97 | 305.41 | 297.65 | 305.40 | 257,408 | +5.45(+1.82%) |
Oct 05, 2023 | 300.45 | 301.20 | 297.07 | 299.95 | 226,806 | +0.36(+0.12%) |
Oct 04, 2023 | 295.83 | 299.59 | 294.42 | 299.59 | 161,980 | +5.04(+1.71%) |
Oct 03, 2023 | 295.56 | 297.24 | 293.49 | 294.55 | 234,383 | -2.04(-0.69%) |
Oct 02, 2023 | 295.76 | 297.48 | 295.00 | 296.59 | 248,107 | +1.05(+0.36%) |
Sep 29, 2023 | 298.84 | 300.22 | 293.59 | 295.54 | 253,622 | +1.10(+0.37%) |
Sep 28, 2023 | 290.92 | 295.12 | 289.92 | 294.44 | 265,619 | +6.83(+2.37%) |
Sep 27, 2023 | 289.32 | 290.26 | 285.02 | 287.61 | 297,961 | +1.87(+0.65%) |
Sep 26, 2023 | 287.69 | 289.01 | 285.59 | 285.74 | 221,498 | -2.37(-0.82%) |
Sep 25, 2023 | 287.10 | 288.84 | 287.37 | 288.11 | 206,241 | -0.14(-0.05%) |
Sep 22, 2023 | 290.52 | 292.35 | 288.25 | 288.25 | 232,987 | -3.32(-1.14%) |
Sep 21, 2023 | 296.74 | 296.89 | 291.46 | 291.57 | 400,697 | -11.34(-3.74%) |
Sep 20, 2023 | 304.93 | 307.92 | 302.79 | 302.91 | 235,543 | +3.80(+1.27%) |
Sep 19, 2023 | 300.78 | 301.83 | 299.00 | 299.11 | 201,012 | -0.57(-0.19%) |
Sep 18, 2023 | 300.00 | 300.57 | 297.49 | 299.68 | 161,373 | -1.28(-0.43%) |
Sep 15, 2023 | 303.94 | 306.12 | 300.89 | 300.96 | 389,796 | -1.71(-0.56%) |
Sep 14, 2023 | 299.55 | 303.17 | 298.61 | 302.67 | 204,392 | +3.62(+1.21%) |
Sep 13, 2023 | 298.44 | 299.62 | 297.12 | 299.05 | 229,171 | +0.93(+0.31%) |
Sep 12, 2023 | 299.23 | 302.00 | 297.80 | 298.12 | 215,809 | -4.56(-1.51%) |
Sep 11, 2023 | 298.65 | 302.99 | 297.41 | 302.68 | 249,940 | +5.49(+1.85%) |
Sep 08, 2023 | 299.11 | 300.60 | 296.69 | 297.19 | 286,180 | -1.60(-0.54%) |
Sep 07, 2023 | 298.75 | 299.76 | 296.62 | 298.79 | 548,750 | -3.72(-1.23%) |
Sep 06, 2023 | 303.00 | 303.90 | 300.19 | 302.51 | 375,948 | -2.66(-0.87%) |
Sep 05, 2023 | 307.30 | 307.30 | 304.07 | 305.17 | 264,972 | -3.15(-1.02%) |
Sep 01, 2023 | 312.75 | 312.75 | 305.78 | 308.32 | 579,183 | -9.42(-2.96%) |
Aug 31, 2023 | 319.50 | 321.00 | 317.28 | 317.74 | 207,415 | -2.55(-0.80%) |
Aug 30, 2023 | 319.74 | 322.68 | 319.74 | 320.29 | 202,386 | -0.30(-0.09%) |
Aug 29, 2023 | 312.05 | 320.64 | 312.05 | 320.59 | 285,770 | +7.28(+2.32%) |
Aug 28, 2023 | 312.15 | 313.59 | 311.64 | 313.31 | 136,929 | +2.05(+0.66%) |
Aug 25, 2023 | 311.30 | 312.57 | 307.38 | 311.26 | 193,624 | +3.73(+1.21%) |
Aug 24, 2023 | 312.60 | 312.85 | 307.33 | 307.53 | 162,636 | -5.26(-1.68%) |
Aug 23, 2023 | 309.30 | 313.83 | 308.88 | 312.79 | 135,370 | +2.23(+0.72%) |
Aug 22, 2023 | 312.13 | 313.20 | 310.05 | 310.56 | 194,744 | -1.41(-0.45%) |
Aug 21, 2023 | 312.18 | 312.87 | 309.67 | 311.97 | 137,193 | +6.22(+2.03%) |
Aug 18, 2023 | 303.49 | 307.09 | 301.75 | 305.75 | 398,127 | -0.27(-0.09%) |
Aug 17, 2023 | 312.20 | 312.20 | 305.96 | 306.02 | 321,779 | -7.32(-2.34%) |
Aug 16, 2023 | 315.12 | 317.16 | 313.15 | 313.34 | 188,125 | -2.40(-0.76%) |
Aug 15, 2023 | 314.53 | 316.70 | 314.35 | 315.74 | 183,429 | +0.17(+0.05%) |
Aug 14, 2023 | 310.22 | 316.30 | 310.22 | 315.57 | 204,242 | +4.38(+1.41%) |
Aug 11, 2023 | 313.15 | 313.50 | 310.94 | 311.19 | 270,513 | -3.57(-1.13%) |
Aug 10, 2023 | 316.23 | 318.65 | 313.62 | 314.76 | 350,040 | +3.15(+1.01%) |
Aug 09, 2023 | 313.78 | 314.28 | 309.56 | 311.61 | 257,792 | +0.63(+0.20%) |
Aug 08, 2023 | 308.70 | 310.98 | 307.19 | 310.98 | 316,554 | -1.26(-0.40%) |
Aug 07, 2023 | 312.44 | 312.78 | 308.86 | 312.24 | 227,571 | +0.79(+0.25%) |
Aug 04, 2023 | 315.43 | 316.09 | 311.25 | 311.45 | 246,923 | -2.71(-0.86%) |
Aug 03, 2023 | 312.00 | 316.32 | 311.76 | 314.16 | 313,573 | +0.60(+0.19%) |
Aug 02, 2023 | 311.90 | 322.16 | 311.76 | 313.56 | 546,114 | -4.06(-1.28%) |