Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 326.13 | 327.61 | 324.80 | 327.42 | 3,678,116 | +1.24(+0.38%) |
Oct 30, 2023 | 323.36 | 326.96 | 323.34 | 326.18 | 4,659,685 | +4.99(+1.55%) |
Oct 27, 2023 | 324.80 | 324.84 | 320.21 | 321.18 | 4,801,879 | -3.60(-1.11%) |
Oct 26, 2023 | 327.10 | 327.94 | 324.32 | 324.78 | 4,920,692 | -2.51(-0.77%) |
Oct 25, 2023 | 329.14 | 329.60 | 326.77 | 327.29 | 3,863,750 | -1.08(-0.33%) |
Oct 24, 2023 | 327.93 | 329.61 | 326.79 | 328.37 | 3,616,401 | +2.10(+0.64%) |
Oct 23, 2023 | 326.84 | 329.25 | 325.83 | 326.26 | 4,109,279 | -1.85(-0.56%) |
Oct 20, 2023 | 330.29 | 331.13 | 328.06 | 328.12 | 4,108,923 | -2.72(-0.82%) |
Oct 19, 2023 | 333.38 | 335.29 | 330.48 | 330.83 | 5,251,419 | -2.49(-0.75%) |
Oct 18, 2023 | 336.40 | 336.63 | 332.70 | 333.32 | 4,181,540 | -3.33(-0.99%) |
Oct 17, 2023 | 335.00 | 338.16 | 334.94 | 336.65 | 3,813,669 | +0.10(+0.03%) |
Oct 16, 2023 | 335.44 | 337.56 | 335.08 | 336.55 | 4,008,338 | +3.18(+0.95%) |
Oct 13, 2023 | 334.16 | 336.27 | 332.22 | 333.37 | 5,207,376 | +0.41(+0.12%) |
Oct 12, 2023 | 335.44 | 335.44 | 331.28 | 332.96 | 3,347,603 | -1.74(-0.52%) |
Oct 11, 2023 | 334.87 | 335.51 | 332.86 | 334.71 | 2,800,542 | +0.57(+0.17%) |
Oct 10, 2023 | 333.88 | 335.67 | 332.73 | 334.13 | 3,806,274 | +1.35(+0.40%) |
Oct 09, 2023 | 329.68 | 333.07 | 329.32 | 332.79 | 3,792,775 | +1.97(+0.60%) |
Oct 06, 2023 | 327.10 | 332.34 | 325.25 | 330.81 | 4,535,877 | +2.90(+0.88%) |
Oct 05, 2023 | 327.57 | 328.49 | 326.15 | 327.91 | 3,202,260 | +0.18(+0.05%) |
Oct 04, 2023 | 326.88 | 328.20 | 325.37 | 327.74 | 4,924,500 | +1.00(+0.31%) |
Oct 03, 2023 | 329.57 | 330.60 | 325.81 | 326.74 | 4,918,715 | -4.07(-1.23%) |
Oct 02, 2023 | 331.00 | 331.73 | 328.81 | 330.81 | 4,234,055 | -0.85(-0.26%) |
Sep 29, 2023 | 335.45 | 335.50 | 330.63 | 331.66 | 3,824,136 | -1.65(-0.50%) |
Sep 28, 2023 | 332.02 | 334.35 | 331.28 | 333.31 | 4,093,411 | +1.18(+0.35%) |
Sep 27, 2023 | 333.57 | 333.83 | 329.66 | 332.13 | 4,496,923 | -0.60(-0.18%) |
Sep 26, 2023 | 334.55 | 335.41 | 332.25 | 332.74 | 4,702,173 | -3.90(-1.16%) |
Sep 25, 2023 | 335.40 | 336.73 | 335.23 | 336.64 | 3,135,141 | +0.40(+0.12%) |
Sep 22, 2023 | 337.34 | 338.07 | 335.98 | 336.24 | 3,410,255 | -0.99(-0.29%) |
Sep 21, 2023 | 339.80 | 340.27 | 337.12 | 337.23 | 3,519,524 | -3.70(-1.09%) |
Sep 20, 2023 | 342.64 | 344.24 | 340.82 | 340.94 | 3,446,415 | -0.74(-0.22%) |
Sep 19, 2023 | 342.07 | 342.41 | 339.61 | 341.68 | 2,768,616 | -1.07(-0.31%) |
Sep 18, 2023 | 342.88 | 343.72 | 341.92 | 342.75 | 2,143,821 | +0.01(+0.00%) |
Sep 15, 2023 | 344.84 | 345.42 | 342.20 | 342.74 | 3,617,237 | -2.85(-0.82%) |
Sep 14, 2023 | 344.32 | 346.27 | 343.40 | 345.59 | 3,535,007 | +3.35(+0.98%) |
Sep 13, 2023 | 343.24 | 344.17 | 341.52 | 342.24 | 2,049,963 | -0.65(-0.19%) |
Sep 12, 2023 | 342.33 | 344.95 | 342.05 | 342.89 | 1,834,304 | -0.16(-0.05%) |
Sep 11, 2023 | 343.69 | 344.25 | 342.20 | 343.05 | 1,744,790 | +0.85(+0.25%) |
Sep 08, 2023 | 341.47 | 342.72 | 341.18 | 342.20 | 1,696,683 | +0.81(+0.24%) |
Sep 07, 2023 | 340.17 | 341.93 | 340.06 | 341.39 | 2,407,706 | +0.68(+0.20%) |
Sep 06, 2023 | 342.14 | 342.20 | 339.19 | 340.71 | 2,782,989 | -1.96(-0.57%) |
Sep 05, 2023 | 344.74 | 344.93 | 342.58 | 342.66 | 1,930,501 | -1.97(-0.57%) |
Sep 01, 2023 | 345.58 | 346.00 | 343.42 | 344.64 | 2,565,132 | +1.16(+0.34%) |
Aug 31, 2023 | 346.55 | 346.91 | 343.41 | 343.48 | 2,932,339 | -1.57(-0.46%) |
Aug 30, 2023 | 344.76 | 346.37 | 344.18 | 345.05 | 2,826,770 | +0.77(+0.22%) |
Aug 29, 2023 | 341.26 | 344.41 | 341.10 | 344.28 | 3,145,149 | +2.87(+0.84%) |
Aug 28, 2023 | 340.92 | 342.36 | 340.21 | 341.41 | 2,412,240 | +2.18(+0.64%) |
Aug 25, 2023 | 338.20 | 340.26 | 336.12 | 339.23 | 3,917,228 | +2.44(+0.72%) |
Aug 24, 2023 | 340.04 | 342.65 | 336.73 | 336.79 | 3,888,691 | -3.75(-1.10%) |
Aug 23, 2023 | 339.25 | 341.10 | 338.98 | 340.54 | 2,636,660 | +1.85(+0.55%) |
Aug 22, 2023 | 340.50 | 340.85 | 338.31 | 338.69 | 2,851,684 | -1.69(-0.50%) |
Aug 21, 2023 | 341.00 | 341.42 | 338.23 | 340.38 | 3,216,274 | -0.45(-0.13%) |
Aug 18, 2023 | 338.68 | 341.61 | 338.42 | 340.83 | 3,569,794 | +0.56(+0.17%) |
Aug 17, 2023 | 344.10 | 344.46 | 340.03 | 340.26 | 4,866,566 | -2.67(-0.78%) |
Aug 16, 2023 | 344.44 | 346.63 | 342.88 | 342.94 | 3,633,449 | -1.81(-0.53%) |
Aug 15, 2023 | 346.78 | 347.13 | 344.32 | 344.75 | 2,857,489 | -3.55(-1.02%) |
Aug 14, 2023 | 347.83 | 348.58 | 346.88 | 348.30 | 3,177,476 | +0.21(+0.06%) |
Aug 11, 2023 | 346.31 | 348.80 | 345.74 | 348.09 | 2,639,259 | +1.09(+0.32%) |
Aug 10, 2023 | 348.24 | 350.97 | 346.31 | 347.00 | 4,224,133 | +0.60(+0.17%) |
Aug 09, 2023 | 347.96 | 348.76 | 345.67 | 346.40 | 2,912,281 | -1.72(-0.49%) |
Aug 08, 2023 | 347.52 | 348.44 | 345.06 | 348.11 | 3,074,122 | -1.58(-0.45%) |
Aug 07, 2023 | 347.14 | 349.94 | 346.99 | 349.69 | 2,424,185 | +3.92(+1.13%) |
Aug 04, 2023 | 348.21 | 350.02 | 345.33 | 345.77 | 4,329,565 | -1.32(-0.38%) |
Aug 03, 2023 | 346.71 | 348.48 | 346.23 | 347.10 | 3,355,587 | -0.74(-0.21%) |
Aug 02, 2023 | 349.55 | 350.26 | 347.21 | 347.84 | 5,134,565 | -3.41(-0.97%) |