Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 217.25 | 218.73 | 212.92 | 217.96 | 529,179 | +2.28(+1.06%) |
Oct 30, 2023 | 214.94 | 216.96 | 209.66 | 215.68 | 633,549 | +2.55(+1.20%) |
Oct 27, 2023 | 216.67 | 218.60 | 212.08 | 213.13 | 508,119 | -2.35(-1.09%) |
Oct 26, 2023 | 225.26 | 228.73 | 214.39 | 215.48 | 888,843 | -10.75(-4.75%) |
Oct 25, 2023 | 228.32 | 230.49 | 224.08 | 226.23 | 471,242 | -5.49(-2.37%) |
Oct 24, 2023 | 235.45 | 236.64 | 227.22 | 231.72 | 486,408 | -1.34(-0.57%) |
Oct 23, 2023 | 230.56 | 238.78 | 227.51 | 233.06 | 527,336 | +0.61(+0.26%) |
Oct 20, 2023 | 230.41 | 233.62 | 226.75 | 232.45 | 751,841 | +1.27(+0.55%) |
Oct 19, 2023 | 239.07 | 240.50 | 229.33 | 231.18 | 926,132 | -8.71(-3.63%) |
Oct 18, 2023 | 248.00 | 248.23 | 239.49 | 239.89 | 611,593 | -11.13(-4.43%) |
Oct 17, 2023 | 242.70 | 253.03 | 240.80 | 251.02 | 610,277 | +6.31(+2.58%) |
Oct 16, 2023 | 240.94 | 245.97 | 239.83 | 244.71 | 650,009 | +6.18(+2.59%) |
Oct 13, 2023 | 237.76 | 240.35 | 231.76 | 238.53 | 1,057,155 | -0.44(-0.18%) |
Oct 12, 2023 | 248.59 | 248.96 | 235.17 | 238.97 | 712,820 | -10.88(-4.35%) |
Oct 11, 2023 | 249.11 | 253.83 | 248.83 | 249.85 | 566,538 | +2.08(+0.84%) |
Oct 10, 2023 | 246.22 | 255.45 | 245.28 | 247.77 | 649,938 | +2.14(+0.87%) |
Oct 09, 2023 | 244.46 | 246.41 | 240.12 | 245.63 | 600,599 | -2.65(-1.07%) |
Oct 06, 2023 | 237.99 | 250.86 | 235.70 | 248.28 | 874,188 | +8.10(+3.37%) |
Oct 05, 2023 | 248.37 | 248.45 | 238.66 | 240.18 | 700,276 | -8.27(-3.33%) |
Oct 04, 2023 | 254.96 | 255.04 | 246.93 | 248.45 | 666,639 | -5.11(-2.02%) |
Oct 03, 2023 | 259.16 | 260.32 | 250.26 | 253.56 | 649,943 | -8.45(-3.23%) |
Oct 02, 2023 | 263.42 | 265.88 | 259.05 | 262.01 | 495,184 | -2.35(-0.89%) |
Sep 29, 2023 | 263.63 | 268.68 | 262.16 | 264.36 | 725,768 | +5.23(+2.02%) |
Sep 28, 2023 | 255.17 | 262.94 | 253.12 | 259.13 | 974,207 | +2.43(+0.95%) |
Sep 27, 2023 | 259.49 | 261.00 | 253.75 | 256.70 | 789,702 | -0.67(-0.26%) |
Sep 26, 2023 | 262.57 | 264.62 | 255.96 | 257.37 | 1,247,008 | -7.83(-2.95%) |
Sep 25, 2023 | 264.98 | 266.60 | 263.69 | 265.20 | 1,344,365 | +1.29(+0.49%) |
Sep 22, 2023 | 273.77 | 273.77 | 261.45 | 263.91 | 1,374,581 | -7.24(-2.67%) |
Sep 21, 2023 | 283.50 | 283.50 | 270.98 | 271.15 | 1,297,004 | -15.54(-5.42%) |
Sep 20, 2023 | 292.88 | 294.95 | 285.76 | 286.69 | 498,140 | -3.18(-1.10%) |
Sep 19, 2023 | 291.90 | 292.83 | 286.54 | 289.87 | 727,285 | -2.70(-0.92%) |
Sep 18, 2023 | 301.80 | 302.15 | 290.83 | 292.57 | 980,556 | -11.02(-3.63%) |
Sep 15, 2023 | 304.70 | 305.44 | 300.73 | 303.59 | 1,135,809 | -3.66(-1.19%) |
Sep 14, 2023 | 307.14 | 311.71 | 304.36 | 307.25 | 666,189 | -3.34(-1.08%) |
Sep 13, 2023 | 305.15 | 310.59 | 303.30 | 310.59 | 645,534 | +3.61(+1.18%) |
Sep 12, 2023 | 314.96 | 316.05 | 306.56 | 306.98 | 886,163 | -9.81(-3.10%) |
Sep 11, 2023 | 313.21 | 321.23 | 309.58 | 316.79 | 1,296,846 | +5.84(+1.88%) |
Sep 08, 2023 | 336.00 | 346.20 | 309.00 | 310.95 | 4,738,154 | -57.60(-15.63%) |
Sep 07, 2023 | 370.26 | 372.40 | 366.35 | 368.55 | 1,297,515 | -4.77(-1.28%) |
Sep 06, 2023 | 381.63 | 384.41 | 361.73 | 373.32 | 702,255 | -12.45(-3.23%) |
Sep 05, 2023 | 378.39 | 388.48 | 375.00 | 385.77 | 912,010 | +4.72(+1.24%) |
Sep 01, 2023 | 371.49 | 381.69 | 368.84 | 381.05 | 739,760 | +15.86(+4.34%) |
Aug 31, 2023 | 357.85 | 366.85 | 355.40 | 365.19 | 563,397 | +9.28(+2.61%) |
Aug 30, 2023 | 351.41 | 359.14 | 351.00 | 355.91 | 307,037 | +0.87(+0.25%) |
Aug 29, 2023 | 346.83 | 357.87 | 346.53 | 355.04 | 330,705 | +8.18(+2.36%) |
Aug 28, 2023 | 340.23 | 348.73 | 340.23 | 346.86 | 339,948 | +8.13(+2.40%) |
Aug 25, 2023 | 353.46 | 353.46 | 336.54 | 338.73 | 675,714 | -12.27(-3.50%) |
Aug 24, 2023 | 356.72 | 360.73 | 350.25 | 351.00 | 509,239 | -6.02(-1.69%) |
Aug 23, 2023 | 336.05 | 361.60 | 336.05 | 357.02 | 1,026,351 | +23.36(+7.00%) |
Aug 22, 2023 | 344.18 | 344.88 | 331.84 | 333.66 | 550,980 | -10.52(-3.06%) |
Aug 21, 2023 | 354.70 | 355.90 | 342.34 | 344.18 | 672,491 | -9.32(-2.64%) |
Aug 18, 2023 | 351.00 | 356.64 | 349.50 | 353.50 | 908,749 | -3.15(-0.88%) |
Aug 17, 2023 | 365.99 | 368.19 | 355.06 | 356.65 | 529,840 | -8.47(-2.32%) |
Aug 16, 2023 | 370.17 | 372.50 | 364.63 | 365.12 | 468,233 | -8.51(-2.28%) |
Aug 15, 2023 | 380.45 | 380.99 | 370.82 | 373.63 | 546,367 | -9.32(-2.43%) |
Aug 14, 2023 | 370.12 | 383.65 | 367.29 | 382.95 | 665,575 | +11.40(+3.07%) |
Aug 11, 2023 | 382.09 | 383.82 | 368.75 | 371.55 | 791,499 | -13.53(-3.51%) |
Aug 10, 2023 | 395.00 | 396.05 | 382.78 | 385.08 | 630,996 | -5.48(-1.40%) |
Aug 09, 2023 | 402.05 | 403.04 | 389.10 | 390.56 | 736,007 | -9.01(-2.25%) |
Aug 08, 2023 | 395.21 | 400.94 | 392.06 | 399.57 | 392,504 | -2.27(-0.56%) |
Aug 07, 2023 | 396.24 | 405.55 | 396.02 | 401.84 | 682,727 | +8.99(+2.29%) |
Aug 04, 2023 | 398.35 | 399.08 | 390.41 | 392.85 | 475,873 | -7.10(-1.78%) |
Aug 03, 2023 | 388.09 | 406.38 | 386.52 | 399.95 | 643,866 | +11.86(+3.06%) |
Aug 02, 2023 | 385.28 | 388.23 | 382.03 | 388.09 | 402,039 | -2.23(-0.57%) |