Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 363.76 | 373.55 | 354.32 | 358.49 | 477,802 | +1.24(+0.35%) |
Oct 30, 2023 | 359.18 | 363.25 | 346.34 | 357.25 | 884,277 | +12.99(+3.77%) |
Oct 27, 2023 | 377.00 | 382.97 | 341.26 | 344.26 | 839,111 | -32.83(-8.71%) |
Oct 26, 2023 | 370.86 | 382.06 | 368.00 | 377.09 | 846,693 | +6.66(+1.80%) |
Oct 25, 2023 | 377.87 | 382.76 | 359.29 | 370.43 | 607,175 | -10.88(-2.85%) |
Oct 24, 2023 | 383.15 | 383.15 | 372.07 | 381.31 | 286,600 | +2.75(+0.73%) |
Oct 23, 2023 | 382.51 | 388.37 | 374.93 | 378.56 | 198,022 | -4.53(-1.18%) |
Oct 20, 2023 | 387.55 | 390.83 | 376.97 | 383.09 | 377,295 | +2.15(+0.56%) |
Oct 19, 2023 | 394.19 | 394.19 | 376.62 | 380.94 | 323,915 | -13.25(-3.36%) |
Oct 18, 2023 | 402.90 | 402.90 | 391.92 | 394.19 | 248,858 | -12.45(-3.06%) |
Oct 17, 2023 | 401.22 | 407.10 | 398.83 | 406.64 | 292,191 | +7.44(+1.86%) |
Oct 16, 2023 | 394.54 | 406.37 | 395.71 | 399.20 | 286,947 | +8.13(+2.08%) |
Oct 13, 2023 | 416.35 | 417.50 | 387.45 | 391.07 | 330,763 | -23.93(-5.77%) |
Oct 12, 2023 | 420.90 | 420.90 | 409.93 | 415.00 | 162,007 | -3.55(-0.85%) |
Oct 11, 2023 | 415.37 | 421.03 | 411.11 | 418.55 | 187,965 | +2.22(+0.53%) |
Oct 10, 2023 | 411.94 | 421.49 | 405.39 | 416.33 | 228,599 | +6.48(+1.58%) |
Oct 09, 2023 | 399.71 | 413.34 | 397.82 | 409.85 | 169,297 | +5.86(+1.45%) |
Oct 06, 2023 | 394.46 | 409.11 | 385.40 | 403.99 | 294,307 | +6.07(+1.53%) |
Oct 05, 2023 | 404.93 | 408.66 | 395.33 | 397.92 | 326,023 | -6.81(-1.68%) |
Oct 04, 2023 | 408.81 | 409.22 | 397.62 | 404.73 | 458,134 | +1.82(+0.45%) |
Oct 03, 2023 | 397.93 | 410.06 | 397.84 | 402.91 | 437,730 | +3.14(+0.79%) |
Oct 02, 2023 | 397.74 | 403.62 | 394.79 | 399.77 | 311,612 | +1.12(+0.28%) |
Sep 29, 2023 | 405.84 | 407.83 | 397.73 | 398.65 | 232,871 | -3.58(-0.89%) |
Sep 28, 2023 | 391.58 | 405.03 | 386.89 | 402.23 | 359,719 | +10.59(+2.70%) |
Sep 27, 2023 | 392.59 | 396.42 | 385.77 | 391.64 | 190,758 | +4.88(+1.26%) |
Sep 26, 2023 | 393.77 | 396.39 | 385.76 | 386.76 | 227,809 | -9.66(-2.44%) |
Sep 25, 2023 | 385.13 | 397.27 | 393.09 | 396.42 | 193,006 | +9.81(+2.54%) |
Sep 22, 2023 | 390.67 | 392.83 | 384.08 | 386.61 | 316,811 | -3.47(-0.89%) |
Sep 21, 2023 | 388.98 | 393.94 | 384.16 | 390.08 | 339,387 | -1.12(-0.29%) |
Sep 20, 2023 | 399.25 | 402.70 | 390.81 | 391.20 | 384,935 | -2.64(-0.67%) |
Sep 19, 2023 | 399.30 | 399.87 | 387.87 | 393.84 | 332,808 | -5.97(-1.49%) |
Sep 18, 2023 | 406.40 | 410.32 | 398.43 | 399.81 | 341,019 | -7.00(-1.72%) |
Sep 15, 2023 | 411.63 | 412.00 | 401.30 | 406.81 | 595,008 | -6.58(-1.59%) |
Sep 14, 2023 | 424.07 | 428.94 | 404.90 | 413.39 | 317,375 | -4.58(-1.10%) |
Sep 13, 2023 | 421.35 | 432.32 | 416.81 | 417.97 | 218,114 | -6.52(-1.54%) |
Sep 12, 2023 | 424.48 | 436.74 | 423.69 | 424.49 | 184,046 | -4.03(-0.94%) |
Sep 11, 2023 | 431.22 | 435.38 | 426.97 | 428.52 | 182,607 | +0.90(+0.21%) |
Sep 08, 2023 | 438.04 | 438.25 | 425.42 | 427.62 | 266,598 | -10.42(-2.38%) |
Sep 07, 2023 | 435.39 | 440.44 | 425.75 | 438.04 | 373,949 | +2.65(+0.61%) |
Sep 06, 2023 | 425.08 | 438.14 | 425.08 | 435.39 | 365,423 | +10.34(+2.43%) |
Sep 05, 2023 | 434.12 | 435.14 | 419.95 | 425.05 | 302,848 | -13.53(-3.08%) |
Sep 01, 2023 | 430.06 | 439.40 | 428.23 | 438.58 | 268,196 | +12.38(+2.90%) |
Aug 31, 2023 | 421.86 | 426.98 | 416.94 | 426.20 | 341,854 | +2.78(+0.66%) |
Aug 30, 2023 | 419.89 | 425.40 | 418.22 | 423.42 | 229,567 | +3.76(+0.90%) |
Aug 29, 2023 | 411.95 | 424.20 | 407.61 | 419.66 | 195,471 | +6.78(+1.64%) |
Aug 28, 2023 | 409.57 | 422.69 | 407.16 | 412.88 | 202,428 | +5.88(+1.44%) |
Aug 25, 2023 | 415.46 | 417.03 | 398.41 | 407.00 | 253,415 | -5.95(-1.44%) |
Aug 24, 2023 | 420.51 | 420.51 | 412.56 | 412.95 | 114,794 | -6.92(-1.65%) |
Aug 23, 2023 | 409.25 | 419.89 | 404.66 | 419.87 | 163,329 | +10.46(+2.55%) |
Aug 22, 2023 | 407.67 | 412.61 | 403.02 | 409.41 | 176,747 | +1.57(+0.38%) |
Aug 21, 2023 | 405.79 | 415.73 | 402.35 | 407.84 | 259,018 | +2.65(+0.65%) |
Aug 18, 2023 | 400.58 | 408.58 | 392.89 | 405.19 | 612,730 | +1.47(+0.36%) |
Aug 17, 2023 | 420.92 | 424.56 | 402.92 | 403.72 | 415,315 | -17.90(-4.25%) |
Aug 16, 2023 | 430.75 | 443.85 | 421.39 | 421.62 | 396,160 | +1.13(+0.27%) |
Aug 15, 2023 | 426.07 | 431.09 | 418.51 | 420.49 | 288,877 | -5.58(-1.31%) |
Aug 14, 2023 | 422.13 | 429.79 | 417.08 | 426.07 | 211,025 | +1.61(+0.38%) |
Aug 11, 2023 | 419.72 | 425.12 | 417.84 | 424.46 | 191,422 | +1.38(+0.33%) |
Aug 10, 2023 | 416.94 | 426.70 | 416.94 | 423.08 | 253,484 | +6.28(+1.51%) |
Aug 09, 2023 | 423.18 | 427.01 | 415.61 | 416.80 | 267,452 | -8.53(-2.01%) |
Aug 08, 2023 | 424.50 | 428.24 | 421.62 | 425.33 | 315,524 | -3.73(-0.87%) |
Aug 07, 2023 | 429.71 | 434.62 | 419.18 | 429.06 | 325,248 | +4.79(+1.13%) |
Aug 04, 2023 | 425.09 | 434.16 | 419.26 | 424.27 | 274,674 | -1.43(-0.34%) |
Aug 03, 2023 | 420.32 | 432.29 | 420.01 | 425.70 | 273,116 | +0.57(+0.13%) |
Aug 02, 2023 | 419.48 | 430.07 | 418.96 | 425.13 | 262,826 | -0.37(-0.09%) |