Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 379.55 | 382.08 | 373.24 | 375.85 | 589,160 | -2.47(-0.65%) |
Oct 30, 2023 | 374.45 | 379.05 | 365.29 | 378.32 | 801,962 | +10.66(+2.90%) |
Oct 27, 2023 | 374.22 | 383.43 | 362.83 | 367.67 | 937,849 | -1.33(-0.36%) |
Oct 26, 2023 | 368.48 | 374.02 | 360.53 | 368.99 | 1,232,642 | -1.22(-0.33%) |
Oct 25, 2023 | 389.66 | 396.55 | 356.23 | 370.21 | 1,548,144 | -14.86(-3.86%) |
Oct 24, 2023 | 387.89 | 391.33 | 379.25 | 385.07 | 969,297 | -1.76(-0.45%) |
Oct 23, 2023 | 391.76 | 394.65 | 386.42 | 386.82 | 647,222 | -5.36(-1.37%) |
Oct 20, 2023 | 398.51 | 403.38 | 385.85 | 392.18 | 703,745 | -3.41(-0.86%) |
Oct 19, 2023 | 405.18 | 406.58 | 393.65 | 395.60 | 688,545 | -5.40(-1.35%) |
Oct 18, 2023 | 412.33 | 414.42 | 400.61 | 400.99 | 702,065 | -15.25(-3.66%) |
Oct 17, 2023 | 413.56 | 419.79 | 410.48 | 416.24 | 410,922 | +4.71(+1.14%) |
Oct 16, 2023 | 408.72 | 423.18 | 410.90 | 411.53 | 643,011 | +7.32(+1.81%) |
Oct 13, 2023 | 425.25 | 427.08 | 401.57 | 404.21 | 595,161 | -18.95(-4.48%) |
Oct 12, 2023 | 427.12 | 427.27 | 418.92 | 423.16 | 332,857 | -1.69(-0.40%) |
Oct 11, 2023 | 423.60 | 426.06 | 420.82 | 424.84 | 379,617 | +0.65(+0.15%) |
Oct 10, 2023 | 421.26 | 428.77 | 420.26 | 424.19 | 412,831 | +2.93(+0.70%) |
Oct 09, 2023 | 407.96 | 422.52 | 406.64 | 421.26 | 455,180 | +8.72(+2.11%) |
Oct 06, 2023 | 400.46 | 414.56 | 400.36 | 412.54 | 602,554 | +10.13(+2.52%) |
Oct 05, 2023 | 404.29 | 407.04 | 398.01 | 402.41 | 501,700 | +0.12(+0.03%) |
Oct 04, 2023 | 402.12 | 404.09 | 398.15 | 402.29 | 650,708 | +3.28(+0.82%) |
Oct 03, 2023 | 399.25 | 408.06 | 396.08 | 399.01 | 523,774 | -3.31(-0.82%) |
Oct 02, 2023 | 405.52 | 406.99 | 396.99 | 402.32 | 601,460 | -5.94(-1.45%) |
Sep 29, 2023 | 409.12 | 413.85 | 406.34 | 408.26 | 760,593 | +3.08(+0.76%) |
Sep 28, 2023 | 398.35 | 408.19 | 395.81 | 405.18 | 752,207 | +6.15(+1.54%) |
Sep 27, 2023 | 402.28 | 404.17 | 396.06 | 399.03 | 622,457 | +0.88(+0.22%) |
Sep 26, 2023 | 405.25 | 405.25 | 396.93 | 398.15 | 338,670 | -9.48(-2.33%) |
Sep 25, 2023 | 399.80 | 409.01 | 406.12 | 407.63 | 340,098 | +7.83(+1.96%) |
Sep 22, 2023 | 399.27 | 407.00 | 398.53 | 399.80 | 420,870 | +0.53(+0.13%) |
Sep 21, 2023 | 404.72 | 405.79 | 396.32 | 399.27 | 556,001 | -7.73(-1.90%) |
Sep 20, 2023 | 408.70 | 412.19 | 406.68 | 407.00 | 441,132 | +1.60(+0.39%) |
Sep 19, 2023 | 407.29 | 408.92 | 400.40 | 405.40 | 523,910 | -3.55(-0.87%) |
Sep 18, 2023 | 407.10 | 412.08 | 406.12 | 408.96 | 521,947 | +0.24(+0.06%) |
Sep 15, 2023 | 406.51 | 409.07 | 399.19 | 408.72 | 1,630,830 | +2.62(+0.64%) |
Sep 14, 2023 | 418.41 | 420.55 | 402.85 | 406.10 | 930,332 | -8.74(-2.11%) |
Sep 13, 2023 | 421.01 | 425.52 | 413.93 | 414.84 | 784,969 | -6.10(-1.45%) |
Sep 12, 2023 | 421.31 | 427.57 | 419.82 | 420.94 | 522,478 | -4.18(-0.98%) |
Sep 11, 2023 | 423.37 | 426.46 | 419.62 | 425.12 | 486,707 | +4.78(+1.14%) |
Sep 08, 2023 | 429.79 | 431.86 | 419.82 | 420.34 | 568,637 | -11.48(-2.66%) |
Sep 07, 2023 | 426.05 | 436.14 | 421.05 | 431.82 | 954,319 | +8.87(+2.10%) |
Sep 06, 2023 | 422.48 | 430.52 | 419.42 | 422.95 | 519,192 | +0.42(+0.10%) |
Sep 05, 2023 | 431.44 | 432.59 | 417.44 | 422.53 | 693,257 | -12.00(-2.76%) |
Sep 01, 2023 | 432.26 | 436.70 | 427.26 | 434.53 | 512,647 | +8.47(+1.99%) |
Aug 31, 2023 | 424.91 | 428.69 | 421.37 | 426.06 | 849,651 | -2.93(-0.68%) |
Aug 30, 2023 | 426.49 | 431.07 | 425.28 | 428.99 | 521,584 | +2.50(+0.59%) |
Aug 29, 2023 | 413.50 | 428.08 | 412.50 | 426.49 | 628,842 | +11.38(+2.74%) |
Aug 28, 2023 | 411.68 | 418.91 | 409.68 | 415.11 | 528,400 | +7.33(+1.80%) |
Aug 25, 2023 | 409.45 | 411.24 | 401.29 | 407.78 | 390,477 | +0.34(+0.08%) |
Aug 24, 2023 | 411.05 | 414.06 | 407.24 | 407.44 | 571,554 | -3.94(-0.96%) |
Aug 23, 2023 | 404.49 | 412.14 | 400.24 | 411.38 | 590,286 | +7.63(+1.89%) |
Aug 22, 2023 | 401.32 | 404.89 | 398.61 | 403.76 | 714,843 | +1.88(+0.47%) |
Aug 21, 2023 | 395.73 | 408.31 | 395.71 | 401.87 | 726,658 | +9.59(+2.44%) |
Aug 18, 2023 | 389.42 | 394.41 | 387.06 | 392.28 | 872,788 | -0.68(-0.17%) |
Aug 17, 2023 | 401.80 | 408.78 | 392.40 | 392.96 | 733,980 | -12.89(-3.18%) |
Aug 16, 2023 | 410.82 | 423.04 | 404.06 | 405.85 | 718,999 | -2.53(-0.62%) |
Aug 15, 2023 | 413.73 | 416.70 | 407.46 | 408.38 | 560,042 | -6.33(-1.53%) |
Aug 14, 2023 | 409.20 | 417.31 | 405.71 | 414.71 | 591,831 | +5.19(+1.27%) |
Aug 11, 2023 | 402.38 | 411.19 | 402.38 | 409.52 | 579,705 | +4.81(+1.19%) |
Aug 10, 2023 | 401.84 | 408.39 | 399.38 | 404.70 | 469,205 | +4.50(+1.12%) |
Aug 09, 2023 | 405.21 | 407.34 | 398.83 | 400.21 | 683,509 | -7.64(-1.87%) |
Aug 08, 2023 | 404.78 | 408.41 | 401.43 | 407.84 | 502,667 | -0.26(-0.06%) |
Aug 07, 2023 | 409.33 | 416.13 | 400.65 | 408.10 | 629,351 | +2.24(+0.55%) |
Aug 04, 2023 | 407.61 | 416.50 | 402.26 | 405.86 | 799,929 | -5.91(-1.44%) |
Aug 03, 2023 | 405.69 | 416.13 | 404.97 | 411.77 | 880,843 | +4.45(+1.09%) |
Aug 02, 2023 | 406.24 | 412.70 | 405.19 | 407.33 | 706,667 | -4.04(-0.98%) |