Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 309.52 | 309.96 | 306.10 | 308.76 | 1,372,744 | +1.22(+0.40%) |
Oct 30, 2023 | 305.97 | 308.37 | 301.09 | 307.54 | 1,164,298 | +1.90(+0.62%) |
Oct 27, 2023 | 307.76 | 311.77 | 299.19 | 305.64 | 1,906,890 | -12.78(-4.01%) |
Oct 26, 2023 | 318.94 | 326.35 | 318.07 | 318.42 | 1,063,933 | +0.06(+0.02%) |
Oct 25, 2023 | 319.53 | 322.99 | 317.52 | 318.36 | 633,103 | -0.12(-0.04%) |
Oct 24, 2023 | 313.21 | 319.16 | 313.11 | 318.48 | 620,032 | +6.26(+2.01%) |
Oct 23, 2023 | 312.42 | 314.79 | 311.35 | 312.21 | 500,924 | -0.64(-0.20%) |
Oct 20, 2023 | 318.42 | 319.55 | 312.50 | 312.85 | 800,975 | -4.94(-1.55%) |
Oct 19, 2023 | 324.38 | 325.44 | 317.39 | 317.79 | 823,898 | -5.90(-1.82%) |
Oct 18, 2023 | 326.01 | 326.89 | 323.13 | 323.69 | 701,723 | -2.53(-0.78%) |
Oct 17, 2023 | 324.63 | 327.80 | 323.47 | 326.21 | 671,935 | -0.20(-0.06%) |
Oct 16, 2023 | 326.40 | 328.09 | 324.13 | 326.41 | 664,066 | +1.63(+0.50%) |
Oct 13, 2023 | 323.79 | 326.90 | 323.33 | 324.78 | 660,708 | +1.63(+0.51%) |
Oct 12, 2023 | 325.99 | 327.88 | 321.20 | 323.15 | 653,376 | -2.85(-0.87%) |
Oct 11, 2023 | 324.33 | 326.21 | 322.64 | 326.00 | 700,826 | +1.82(+0.56%) |
Oct 10, 2023 | 326.36 | 326.36 | 321.54 | 324.17 | 1,065,963 | -2.04(-0.63%) |
Oct 09, 2023 | 324.25 | 326.53 | 323.31 | 326.21 | 584,411 | +0.50(+0.15%) |
Oct 06, 2023 | 324.74 | 327.34 | 323.44 | 325.72 | 457,995 | +1.19(+0.37%) |
Oct 05, 2023 | 324.32 | 326.65 | 323.00 | 324.53 | 492,319 | +0.89(+0.27%) |
Oct 04, 2023 | 318.77 | 324.11 | 317.24 | 323.64 | 620,032 | +5.93(+1.87%) |
Oct 03, 2023 | 319.83 | 320.98 | 316.85 | 317.72 | 678,617 | -2.34(-0.73%) |
Oct 02, 2023 | 322.59 | 323.69 | 318.41 | 320.06 | 664,428 | -2.85(-0.88%) |
Sep 29, 2023 | 328.75 | 329.64 | 322.25 | 322.91 | 644,593 | -5.14(-1.57%) |
Sep 28, 2023 | 329.29 | 331.62 | 327.48 | 328.05 | 428,375 | -0.54(-0.16%) |
Sep 27, 2023 | 330.13 | 332.16 | 326.25 | 328.58 | 469,781 | -1.41(-0.43%) |
Sep 26, 2023 | 333.13 | 333.24 | 329.36 | 329.99 | 477,497 | -4.18(-1.25%) |
Sep 25, 2023 | 333.26 | 334.27 | 333.39 | 334.17 | 509,042 | -0.49(-0.15%) |
Sep 22, 2023 | 336.38 | 338.65 | 334.43 | 334.66 | 707,969 | -2.18(-0.65%) |
Sep 21, 2023 | 340.30 | 341.46 | 335.49 | 336.84 | 840,530 | -3.79(-1.11%) |
Sep 20, 2023 | 341.09 | 343.29 | 340.08 | 340.64 | 443,820 | +0.65(+0.19%) |
Sep 19, 2023 | 338.55 | 341.01 | 337.63 | 339.99 | 474,792 | +2.04(+0.60%) |
Sep 18, 2023 | 334.73 | 339.39 | 331.77 | 337.95 | 570,726 | +3.15(+0.94%) |
Sep 15, 2023 | 335.32 | 338.08 | 332.70 | 334.80 | 1,561,986 | -2.58(-0.76%) |
Sep 14, 2023 | 336.22 | 337.49 | 333.06 | 337.38 | 776,439 | +3.40(+1.02%) |
Sep 13, 2023 | 334.07 | 336.63 | 332.74 | 333.98 | 738,253 | +0.35(+0.10%) |
Sep 12, 2023 | 330.86 | 335.64 | 330.16 | 333.63 | 763,073 | +1.83(+0.55%) |
Sep 11, 2023 | 332.85 | 334.77 | 330.98 | 331.80 | 808,571 | -0.30(-0.09%) |
Sep 08, 2023 | 333.44 | 334.97 | 331.93 | 332.10 | 753,395 | -0.94(-0.28%) |
Sep 07, 2023 | 330.49 | 333.94 | 330.06 | 333.04 | 517,169 | +2.74(+0.83%) |
Sep 06, 2023 | 327.42 | 330.51 | 326.32 | 330.30 | 543,860 | +2.18(+0.66%) |
Sep 05, 2023 | 332.99 | 334.24 | 328.00 | 328.12 | 491,073 | -4.87(-1.46%) |
Sep 01, 2023 | 333.99 | 335.60 | 332.83 | 332.99 | 365,468 | +0.95(+0.28%) |
Aug 31, 2023 | 334.37 | 335.27 | 332.04 | 332.04 | 540,096 | -1.24(-0.37%) |
Aug 30, 2023 | 332.01 | 334.48 | 330.95 | 333.28 | 492,380 | +1.42(+0.43%) |
Aug 29, 2023 | 330.66 | 331.95 | 328.10 | 331.85 | 448,416 | +1.68(+0.51%) |
Aug 28, 2023 | 330.60 | 332.40 | 328.15 | 330.17 | 542,946 | -0.56(-0.17%) |
Aug 25, 2023 | 328.67 | 332.91 | 327.58 | 330.73 | 1,045,711 | +5.02(+1.54%) |
Aug 24, 2023 | 324.91 | 327.22 | 321.64 | 325.71 | 427,254 | +1.17(+0.36%) |
Aug 23, 2023 | 324.18 | 326.45 | 322.57 | 324.54 | 487,974 | +2.39(+0.74%) |
Aug 22, 2023 | 322.29 | 323.14 | 320.13 | 322.15 | 452,011 | -0.29(-0.09%) |
Aug 21, 2023 | 323.20 | 324.93 | 318.76 | 322.44 | 726,764 | -0.31(-0.10%) |
Aug 18, 2023 | 317.71 | 324.36 | 317.01 | 322.75 | 981,383 | +5.04(+1.59%) |
Aug 17, 2023 | 319.95 | 323.00 | 317.65 | 317.71 | 749,204 | -2.27(-0.71%) |
Aug 16, 2023 | 316.97 | 322.19 | 316.31 | 319.98 | 953,872 | +3.72(+1.17%) |
Aug 15, 2023 | 320.03 | 321.52 | 316.19 | 316.26 | 571,885 | -4.69(-1.46%) |
Aug 14, 2023 | 319.96 | 322.55 | 318.71 | 320.96 | 576,508 | +1.45(+0.46%) |
Aug 11, 2023 | 315.13 | 319.66 | 315.04 | 319.50 | 507,418 | +3.78(+1.20%) |
Aug 10, 2023 | 317.01 | 319.20 | 313.89 | 315.73 | 636,444 | +0.16(+0.05%) |
Aug 09, 2023 | 313.06 | 317.38 | 312.07 | 315.57 | 714,147 | +2.70(+0.86%) |
Aug 08, 2023 | 317.26 | 317.58 | 311.75 | 312.87 | 1,445,977 | -4.12(-1.30%) |
Aug 07, 2023 | 316.05 | 317.68 | 314.39 | 316.99 | 833,099 | +3.21(+1.02%) |
Aug 04, 2023 | 313.55 | 318.70 | 313.22 | 313.79 | 857,432 | -2.25(-0.71%) |
Aug 03, 2023 | 319.48 | 320.78 | 315.87 | 316.04 | 1,470,883 | -6.05(-1.88%) |
Aug 02, 2023 | 317.01 | 323.06 | 315.74 | 322.08 | 874,364 | +3.88(+1.22%) |