Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 302.99 | 303.36 | 296.55 | 300.95 | 19,446,968 | -1.39(-0.46%) |
Oct 30, 2023 | 298.77 | 309.07 | 298.73 | 302.34 | 28,455,694 | +5.92(+2.00%) |
Oct 27, 2023 | 294.17 | 298.99 | 292.66 | 296.42 | 29,627,658 | +8.37(+2.91%) |
Oct 26, 2023 | 294.69 | 294.69 | 279.11 | 288.04 | 66,707,988 | -11.17(-3.73%) |
Oct 25, 2023 | 309.67 | 310.55 | 298.52 | 299.21 | 41,913,536 | -13.01(-4.17%) |
Oct 24, 2023 | 316.44 | 318.01 | 310.30 | 312.22 | 19,689,164 | -1.46(-0.46%) |
Oct 23, 2023 | 309.17 | 317.02 | 306.93 | 313.68 | 17,805,990 | +5.35(+1.74%) |
Oct 20, 2023 | 313.81 | 314.97 | 306.14 | 308.32 | 22,836,476 | -4.16(-1.33%) |
Oct 19, 2023 | 319.54 | 321.55 | 311.42 | 312.48 | 18,712,446 | -4.16(-1.31%) |
Oct 18, 2023 | 321.05 | 325.60 | 315.23 | 316.63 | 17,531,482 | -7.02(-2.17%) |
Oct 17, 2023 | 317.84 | 324.06 | 316.96 | 323.66 | 16,395,571 | +2.85(+0.89%) |
Oct 16, 2023 | 318.30 | 321.48 | 315.19 | 320.81 | 16,539,014 | +6.45(+2.05%) |
Oct 13, 2023 | 323.19 | 324.71 | 312.04 | 314.36 | 21,383,772 | -9.46(-2.92%) |
Oct 12, 2023 | 327.65 | 330.19 | 322.35 | 323.82 | 20,530,356 | -3.66(-1.12%) |
Oct 11, 2023 | 322.67 | 328.49 | 322.61 | 327.47 | 22,078,766 | +5.97(+1.86%) |
Oct 10, 2023 | 318.78 | 324.32 | 317.82 | 321.50 | 19,044,850 | +3.48(+1.09%) |
Oct 09, 2023 | 312.17 | 319.99 | 311.49 | 318.02 | 22,520,578 | +2.93(+0.93%) |
Oct 06, 2023 | 301.12 | 315.98 | 300.60 | 315.10 | 21,827,238 | +10.63(+3.49%) |
Oct 05, 2023 | 304.31 | 305.88 | 299.18 | 304.47 | 19,142,096 | -0.79(-0.26%) |
Oct 04, 2023 | 298.41 | 306.57 | 298.18 | 305.26 | 16,893,144 | +4.63(+1.54%) |
Oct 03, 2023 | 303.94 | 306.44 | 299.32 | 300.62 | 17,369,500 | -5.87(-1.92%) |
Oct 02, 2023 | 302.42 | 306.85 | 301.38 | 306.50 | 16,272,814 | +6.60(+2.20%) |
Sep 29, 2023 | 307.05 | 310.31 | 299.04 | 299.89 | 25,403,762 | -3.75(-1.23%) |
Sep 28, 2023 | 298.61 | 306.00 | 296.39 | 303.64 | 22,291,776 | +6.21(+2.09%) |
Sep 27, 2023 | 300.13 | 300.98 | 286.49 | 297.42 | 36,451,404 | -1.22(-0.41%) |
Sep 26, 2023 | 297.35 | 299.98 | 295.70 | 298.64 | 19,422,446 | -1.87(-0.62%) |
Sep 25, 2023 | 295.33 | 300.63 | 297.93 | 300.51 | 19,000,726 | +1.75(+0.59%) |
Sep 22, 2023 | 298.98 | 305.06 | 297.95 | 298.76 | 25,402,222 | +3.35(+1.13%) |
Sep 21, 2023 | 295.39 | 299.94 | 292.96 | 295.42 | 21,340,452 | -3.94(-1.31%) |
Sep 20, 2023 | 304.73 | 307.73 | 299.11 | 299.35 | 19,403,134 | -5.40(-1.77%) |
Sep 19, 2023 | 302.16 | 305.85 | 299.49 | 304.75 | 15,944,430 | +2.52(+0.83%) |
Sep 18, 2023 | 297.87 | 303.28 | 297.48 | 302.23 | 14,289,678 | +2.24(+0.75%) |
Sep 15, 2023 | 311.28 | 311.67 | 298.45 | 299.99 | 28,160,990 | -11.40(-3.66%) |
Sep 14, 2023 | 306.42 | 312.54 | 304.71 | 311.39 | 19,650,432 | +6.65(+2.18%) |
Sep 13, 2023 | 302.04 | 306.85 | 301.00 | 304.74 | 13,218,581 | +3.40(+1.13%) |
Sep 12, 2023 | 306.00 | 308.33 | 299.91 | 301.34 | 13,750,226 | -5.89(-1.92%) |
Sep 11, 2023 | 301.09 | 308.71 | 300.96 | 307.23 | 19,488,216 | +9.66(+3.25%) |
Sep 08, 2023 | 298.90 | 304.93 | 296.46 | 297.57 | 17,591,044 | -0.78(-0.26%) |
Sep 07, 2023 | 297.68 | 306.72 | 291.91 | 298.35 | 33,768,100 | -0.50(-0.17%) |
Sep 06, 2023 | 301.39 | 302.98 | 295.35 | 298.85 | 15,421,128 | -0.98(-0.33%) |
Sep 05, 2023 | 296.70 | 301.07 | 295.20 | 299.83 | 14,964,790 | +3.77(+1.27%) |
Sep 01, 2023 | 299.05 | 301.42 | 294.16 | 296.07 | 12,856,007 | +0.49(+0.17%) |
Aug 31, 2023 | 295.49 | 300.78 | 295.35 | 295.58 | 17,242,748 | +0.79(+0.27%) |
Aug 30, 2023 | 296.86 | 297.97 | 293.12 | 294.79 | 17,725,664 | -2.89(-0.97%) |
Aug 29, 2023 | 288.27 | 298.83 | 287.88 | 297.67 | 20,837,846 | +7.72(+2.66%) |
Aug 28, 2023 | 287.69 | 291.14 | 285.50 | 289.95 | 14,249,298 | +4.75(+1.67%) |
Aug 25, 2023 | 285.83 | 288.08 | 275.74 | 285.20 | 23,726,726 | -1.25(-0.44%) |
Aug 24, 2023 | 298.18 | 299.14 | 286.34 | 286.45 | 18,373,224 | -7.48(-2.55%) |
Aug 23, 2023 | 288.19 | 297.08 | 287.37 | 293.93 | 18,267,006 | +6.63(+2.31%) |
Aug 22, 2023 | 292.24 | 292.59 | 286.45 | 287.30 | 13,005,253 | -2.30(-0.79%) |
Aug 21, 2023 | 283.15 | 290.19 | 281.55 | 289.59 | 20,185,090 | +6.64(+2.35%) |
Aug 18, 2023 | 278.73 | 285.39 | 274.09 | 282.95 | 36,522,392 | -1.84(-0.65%) |
Aug 17, 2023 | 292.74 | 295.74 | 284.65 | 284.79 | 23,958,092 | -9.19(-3.13%) |
Aug 16, 2023 | 299.88 | 300.76 | 293.97 | 293.98 | 18,549,168 | -7.65(-2.54%) |
Aug 15, 2023 | 305.82 | 306.90 | 299.71 | 301.63 | 11,625,537 | -4.24(-1.38%) |
Aug 14, 2023 | 300.66 | 305.88 | 297.93 | 305.87 | 15,642,606 | +4.55(+1.51%) |
Aug 11, 2023 | 302.25 | 304.40 | 300.04 | 301.32 | 14,061,365 | -4.10(-1.34%) |
Aug 10, 2023 | 307.61 | 312.01 | 303.55 | 305.42 | 14,367,074 | +0.53(+0.17%) |
Aug 09, 2023 | 312.55 | 313.30 | 302.53 | 304.89 | 19,967,268 | -7.42(-2.38%) |
Aug 08, 2023 | 314.07 | 317.55 | 309.78 | 312.31 | 15,189,516 | -3.91(-1.24%) |
Aug 07, 2023 | 312.90 | 316.73 | 310.13 | 316.22 | 16,244,969 | +5.82(+1.88%) |
Aug 04, 2023 | 314.63 | 318.07 | 309.87 | 310.40 | 17,631,604 | -2.46(-0.79%) |
Aug 03, 2023 | 309.60 | 315.62 | 309.60 | 312.86 | 15,219,341 | -1.12(-0.36%) |
Aug 02, 2023 | 317.66 | 318.05 | 310.32 | 313.98 | 20,469,098 | -8.39(-2.60%) |