Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 304.24 | 307.53 | 302.02 | 306.02 | 735,279 | +1.67(+0.55%) |
Oct 30, 2023 | 302.82 | 305.76 | 296.94 | 304.35 | 784,005 | +4.32(+1.44%) |
Oct 27, 2023 | 308.74 | 309.36 | 299.04 | 300.03 | 811,067 | -8.07(-2.62%) |
Oct 26, 2023 | 310.12 | 313.20 | 308.00 | 308.09 | 838,028 | -4.14(-1.33%) |
Oct 25, 2023 | 316.97 | 322.87 | 310.27 | 312.24 | 1,451,386 | +8.59(+2.83%) |
Oct 24, 2023 | 308.00 | 309.67 | 301.11 | 303.64 | 1,553,116 | -3.42(-1.11%) |
Oct 23, 2023 | 305.20 | 310.73 | 305.18 | 307.06 | 713,400 | -0.55(-0.18%) |
Oct 20, 2023 | 308.38 | 309.60 | 305.85 | 307.61 | 1,343,590 | -1.97(-0.64%) |
Oct 19, 2023 | 312.36 | 314.47 | 308.42 | 309.57 | 552,257 | -2.42(-0.78%) |
Oct 18, 2023 | 316.94 | 317.10 | 311.96 | 312.00 | 529,731 | -7.33(-2.30%) |
Oct 17, 2023 | 317.28 | 322.76 | 316.37 | 319.33 | 392,777 | -0.02(-0.01%) |
Oct 16, 2023 | 318.27 | 323.01 | 316.62 | 319.35 | 501,210 | +3.99(+1.27%) |
Oct 13, 2023 | 318.22 | 319.13 | 312.72 | 315.36 | 456,854 | -2.51(-0.79%) |
Oct 12, 2023 | 325.28 | 325.28 | 316.11 | 317.87 | 548,588 | -5.55(-1.72%) |
Oct 11, 2023 | 322.31 | 323.93 | 320.68 | 323.42 | 579,281 | +3.63(+1.13%) |
Oct 10, 2023 | 316.03 | 322.65 | 315.44 | 319.80 | 851,362 | +3.48(+1.10%) |
Oct 09, 2023 | 313.12 | 317.31 | 312.62 | 316.32 | 440,561 | +1.25(+0.40%) |
Oct 06, 2023 | 310.15 | 316.67 | 308.80 | 315.07 | 647,879 | +3.10(+0.99%) |
Oct 05, 2023 | 311.52 | 312.87 | 309.59 | 311.97 | 600,085 | -0.50(-0.16%) |
Oct 04, 2023 | 307.26 | 312.89 | 305.82 | 312.46 | 902,514 | +6.65(+2.17%) |
Oct 03, 2023 | 312.33 | 313.07 | 304.94 | 305.82 | 540,649 | -8.37(-2.66%) |
Oct 02, 2023 | 311.92 | 317.47 | 311.68 | 314.18 | 656,453 | +0.05(+0.02%) |
Sep 29, 2023 | 318.86 | 320.17 | 313.30 | 314.13 | 735,893 | -2.28(-0.72%) |
Sep 28, 2023 | 313.07 | 317.67 | 313.07 | 316.41 | 607,427 | +3.93(+1.26%) |
Sep 27, 2023 | 314.64 | 316.97 | 310.90 | 312.49 | 957,752 | -0.91(-0.29%) |
Sep 26, 2023 | 317.54 | 318.73 | 313.09 | 313.40 | 1,058,519 | -7.33(-2.29%) |
Sep 25, 2023 | 321.12 | 321.18 | 319.88 | 320.73 | 419,756 | -1.40(-0.43%) |
Sep 22, 2023 | 322.19 | 325.54 | 321.77 | 322.13 | 390,068 | -0.05(-0.02%) |
Sep 21, 2023 | 331.51 | 333.12 | 321.85 | 322.18 | 667,780 | -11.51(-3.45%) |
Sep 20, 2023 | 339.58 | 340.73 | 333.52 | 333.69 | 374,182 | -4.81(-1.42%) |
Sep 19, 2023 | 340.51 | 341.45 | 335.96 | 338.50 | 334,674 | -2.69(-0.79%) |
Sep 18, 2023 | 338.31 | 342.75 | 337.66 | 341.19 | 363,513 | +2.20(+0.65%) |
Sep 15, 2023 | 341.77 | 344.67 | 338.79 | 338.99 | 939,675 | -7.62(-2.20%) |
Sep 14, 2023 | 344.05 | 348.20 | 341.85 | 346.61 | 561,252 | +5.62(+1.65%) |
Sep 13, 2023 | 337.58 | 341.99 | 336.76 | 340.99 | 556,892 | +3.96(+1.18%) |
Sep 12, 2023 | 335.54 | 339.15 | 335.02 | 337.03 | 461,181 | -0.55(-0.16%) |
Sep 11, 2023 | 339.04 | 339.19 | 335.59 | 337.57 | 524,364 | -0.01(-0.00%) |
Sep 08, 2023 | 340.30 | 340.88 | 337.13 | 337.58 | 540,841 | -2.33(-0.69%) |
Sep 07, 2023 | 336.76 | 340.86 | 336.18 | 339.92 | 563,138 | +1.43(+0.42%) |
Sep 06, 2023 | 335.77 | 339.57 | 335.14 | 338.49 | 539,983 | +2.37(+0.70%) |
Sep 05, 2023 | 336.62 | 338.19 | 333.58 | 336.12 | 553,742 | -1.01(-0.30%) |
Sep 01, 2023 | 337.50 | 340.82 | 336.03 | 337.14 | 412,202 | +2.50(+0.75%) |
Aug 31, 2023 | 336.64 | 337.81 | 333.94 | 334.63 | 702,665 | -2.02(-0.60%) |
Aug 30, 2023 | 335.65 | 338.54 | 335.32 | 336.65 | 383,031 | +1.03(+0.31%) |
Aug 29, 2023 | 331.92 | 336.25 | 331.86 | 335.62 | 416,779 | +3.04(+0.91%) |
Aug 28, 2023 | 332.28 | 335.33 | 332.15 | 332.57 | 371,489 | +0.30(+0.09%) |
Aug 25, 2023 | 331.14 | 333.49 | 328.97 | 332.28 | 490,178 | +3.37(+1.02%) |
Aug 24, 2023 | 333.33 | 336.48 | 328.80 | 328.91 | 446,002 | -3.61(-1.08%) |
Aug 23, 2023 | 326.50 | 333.83 | 325.32 | 332.51 | 395,052 | +7.61(+2.34%) |
Aug 22, 2023 | 324.14 | 327.36 | 322.70 | 324.90 | 595,828 | +2.22(+0.69%) |
Aug 21, 2023 | 325.07 | 326.08 | 321.03 | 322.69 | 520,432 | -2.23(-0.69%) |
Aug 18, 2023 | 322.56 | 325.60 | 320.93 | 324.92 | 662,872 | -1.47(-0.45%) |
Aug 17, 2023 | 329.41 | 330.82 | 326.15 | 326.38 | 686,676 | -2.28(-0.69%) |
Aug 16, 2023 | 328.33 | 332.61 | 328.04 | 328.66 | 517,167 | -1.17(-0.35%) |
Aug 15, 2023 | 333.83 | 334.98 | 328.75 | 329.83 | 473,372 | -5.99(-1.78%) |
Aug 14, 2023 | 333.87 | 336.48 | 332.84 | 335.82 | 353,623 | +2.06(+0.62%) |
Aug 11, 2023 | 334.74 | 335.81 | 332.52 | 333.75 | 362,624 | -2.57(-0.76%) |
Aug 10, 2023 | 336.07 | 339.01 | 334.39 | 336.32 | 519,883 | +1.50(+0.45%) |
Aug 09, 2023 | 334.37 | 337.90 | 333.98 | 334.83 | 504,010 | -0.04(-0.01%) |
Aug 08, 2023 | 336.92 | 336.87 | 330.77 | 334.87 | 587,853 | -4.55(-1.34%) |
Aug 07, 2023 | 339.14 | 339.44 | 336.24 | 339.42 | 552,562 | +2.34(+0.69%) |
Aug 04, 2023 | 335.39 | 340.33 | 333.32 | 337.08 | 809,698 | +1.98(+0.59%) |
Aug 03, 2023 | 338.21 | 339.04 | 333.75 | 335.09 | 897,880 | -5.57(-1.64%) |
Aug 02, 2023 | 345.06 | 346.75 | 339.20 | 340.67 | 1,069,213 | -8.61(-2.47%) |