Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 293.65 | 296.56 | 290.80 | 294.06 | 82,698 | -0.60(-0.20%) |
Oct 30, 2023 | 295.67 | 298.79 | 293.55 | 294.66 | 72,051 | +2.41(+0.82%) |
Oct 27, 2023 | 297.61 | 300.59 | 291.33 | 292.25 | 79,110 | -5.31(-1.79%) |
Oct 26, 2023 | 296.02 | 300.98 | 292.00 | 297.56 | 102,945 | +0.28(+0.10%) |
Oct 25, 2023 | 294.87 | 298.46 | 290.84 | 297.28 | 76,838 | +3.33(+1.13%) |
Oct 24, 2023 | 295.77 | 301.65 | 289.63 | 293.95 | 101,254 | +0.02(+0.01%) |
Oct 23, 2023 | 297.04 | 299.65 | 293.40 | 293.93 | 71,000 | -3.45(-1.16%) |
Oct 20, 2023 | 299.27 | 299.84 | 294.42 | 297.38 | 65,772 | -0.42(-0.14%) |
Oct 19, 2023 | 302.09 | 303.03 | 293.92 | 297.79 | 87,754 | -4.40(-1.45%) |
Oct 18, 2023 | 299.07 | 305.72 | 297.38 | 302.19 | 96,870 | +1.23(+0.41%) |
Oct 17, 2023 | 289.34 | 302.52 | 289.34 | 300.96 | 109,801 | +10.16(+3.50%) |
Oct 16, 2023 | 290.42 | 293.16 | 287.76 | 290.79 | 63,064 | +3.63(+1.26%) |
Oct 13, 2023 | 281.56 | 287.80 | 279.56 | 287.17 | 85,320 | +5.47(+1.94%) |
Oct 12, 2023 | 291.00 | 292.21 | 279.84 | 281.70 | 123,256 | -9.41(-3.23%) |
Oct 11, 2023 | 293.62 | 297.82 | 290.49 | 291.11 | 94,112 | -2.26(-0.77%) |
Oct 10, 2023 | 290.81 | 295.86 | 290.78 | 293.38 | 79,076 | +5.40(+1.87%) |
Oct 09, 2023 | 283.25 | 291.29 | 281.69 | 287.98 | 142,130 | +2.86(+1.00%) |
Oct 06, 2023 | 285.67 | 289.79 | 280.85 | 285.12 | 114,455 | -1.09(-0.38%) |
Oct 05, 2023 | 293.63 | 294.84 | 285.50 | 286.21 | 170,281 | -7.96(-2.70%) |
Oct 04, 2023 | 296.11 | 300.67 | 294.09 | 294.16 | 121,440 | -3.74(-1.26%) |
Oct 03, 2023 | 307.30 | 311.43 | 297.38 | 297.91 | 133,506 | -10.81(-3.50%) |
Oct 02, 2023 | 312.25 | 315.82 | 305.55 | 308.71 | 134,084 | -4.63(-1.48%) |
Sep 29, 2023 | 313.11 | 318.65 | 311.41 | 313.35 | 98,501 | +2.49(+0.80%) |
Sep 28, 2023 | 297.58 | 312.21 | 297.58 | 310.85 | 151,926 | +12.63(+4.24%) |
Sep 27, 2023 | 297.70 | 306.34 | 296.08 | 298.22 | 157,681 | +2.05(+0.69%) |
Sep 26, 2023 | 299.54 | 303.88 | 295.55 | 296.17 | 138,629 | -4.99(-1.66%) |
Sep 25, 2023 | 295.77 | 303.24 | 299.74 | 301.16 | 62,765 | +4.00(+1.35%) |
Sep 22, 2023 | 295.77 | 299.51 | 293.66 | 297.16 | 71,960 | +3.03(+1.03%) |
Sep 21, 2023 | 290.72 | 296.08 | 290.72 | 294.13 | 109,615 | +0.82(+0.28%) |
Sep 20, 2023 | 296.69 | 299.59 | 292.75 | 293.31 | 74,343 | -2.40(-0.81%) |
Sep 19, 2023 | 291.39 | 296.74 | 290.83 | 295.71 | 106,717 | +3.36(+1.15%) |
Sep 18, 2023 | 300.30 | 306.28 | 290.27 | 292.35 | 147,803 | -8.99(-2.98%) |
Sep 15, 2023 | 304.79 | 305.72 | 300.93 | 301.34 | 165,992 | -5.21(-1.70%) |
Sep 14, 2023 | 302.34 | 308.16 | 299.99 | 306.55 | 131,358 | +5.56(+1.85%) |
Sep 13, 2023 | 303.44 | 303.44 | 297.84 | 300.99 | 104,496 | -2.45(-0.81%) |
Sep 12, 2023 | 301.72 | 307.23 | 300.33 | 303.44 | 121,755 | +1.83(+0.61%) |
Sep 11, 2023 | 305.00 | 305.00 | 298.13 | 301.62 | 119,323 | -0.28(-0.09%) |
Sep 08, 2023 | 304.48 | 307.57 | 299.56 | 301.90 | 103,527 | -3.77(-1.23%) |
Sep 07, 2023 | 312.53 | 313.39 | 304.22 | 305.67 | 103,724 | -8.52(-2.71%) |
Sep 06, 2023 | 321.44 | 324.38 | 311.70 | 314.19 | 96,754 | -6.40(-2.00%) |
Sep 05, 2023 | 329.22 | 329.22 | 319.08 | 320.58 | 97,202 | -11.17(-3.37%) |
Sep 01, 2023 | 331.04 | 334.73 | 323.25 | 331.75 | 89,077 | +5.11(+1.56%) |
Aug 31, 2023 | 329.59 | 334.78 | 324.93 | 326.64 | 83,512 | -4.13(-1.25%) |
Aug 30, 2023 | 324.62 | 332.59 | 322.36 | 330.77 | 84,270 | +3.94(+1.20%) |
Aug 29, 2023 | 324.22 | 335.38 | 323.78 | 326.83 | 112,069 | +2.61(+0.81%) |
Aug 28, 2023 | 323.82 | 328.32 | 321.65 | 324.22 | 109,857 | +1.86(+0.58%) |
Aug 25, 2023 | 321.60 | 327.24 | 316.85 | 322.36 | 112,397 | +2.82(+0.88%) |
Aug 24, 2023 | 328.32 | 332.23 | 318.82 | 319.54 | 96,764 | -5.53(-1.70%) |
Aug 23, 2023 | 314.93 | 325.44 | 308.28 | 325.07 | 159,599 | +11.84(+3.78%) |
Aug 22, 2023 | 312.95 | 314.79 | 304.64 | 313.23 | 245,286 | -5.07(-1.59%) |
Aug 21, 2023 | 321.80 | 326.06 | 315.39 | 318.30 | 73,939 | -3.41(-1.06%) |
Aug 18, 2023 | 312.93 | 324.74 | 312.93 | 321.71 | 158,952 | +5.63(+1.78%) |
Aug 17, 2023 | 329.97 | 329.97 | 313.48 | 316.08 | 129,942 | -12.24(-3.73%) |
Aug 16, 2023 | 333.30 | 338.69 | 327.98 | 328.32 | 137,990 | -5.08(-1.52%) |
Aug 15, 2023 | 336.84 | 339.02 | 330.79 | 333.40 | 144,772 | -7.33(-2.15%) |
Aug 14, 2023 | 343.32 | 346.24 | 336.12 | 340.72 | 140,287 | -3.79(-1.10%) |
Aug 11, 2023 | 351.16 | 351.43 | 338.77 | 344.51 | 200,247 | -5.47(-1.56%) |
Aug 10, 2023 | 324.63 | 362.41 | 321.80 | 349.98 | 352,856 | +31.83(+10.00%) |
Aug 09, 2023 | 318.95 | 321.12 | 315.03 | 318.15 | 96,160 | -0.33(-0.10%) |
Aug 08, 2023 | 310.55 | 320.36 | 308.37 | 318.48 | 140,938 | +2.86(+0.91%) |
Aug 07, 2023 | 317.44 | 318.66 | 311.14 | 315.62 | 93,189 | +0.95(+0.30%) |
Aug 04, 2023 | 322.92 | 325.58 | 311.09 | 314.68 | 116,991 | -5.26(-1.64%) |
Aug 03, 2023 | 323.50 | 324.40 | 313.24 | 319.94 | 141,859 | -3.43(-1.06%) |
Aug 02, 2023 | 322.17 | 328.81 | 322.16 | 323.37 | 108,048 | -3.97(-1.21%) |