Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 347.89 | 349.90 | 345.29 | 349.52 | 47,917,120 | +1.66(+0.48%) |
Oct 30, 2023 | 346.50 | 349.19 | 345.12 | 347.86 | 55,470,796 | +3.88(+1.13%) |
Oct 27, 2023 | 345.10 | 347.50 | 342.76 | 343.99 | 63,721,188 | +1.64(+0.48%) |
Oct 26, 2023 | 347.78 | 348.73 | 341.04 | 342.34 | 79,748,424 | -6.65(-1.91%) |
Oct 25, 2023 | 355.33 | 355.51 | 348.41 | 349.00 | 71,350,368 | -8.76(-2.45%) |
Oct 24, 2023 | 356.14 | 358.53 | 354.43 | 357.75 | 47,275,752 | +3.45(+0.97%) |
Oct 23, 2023 | 351.90 | 357.88 | 349.77 | 354.31 | 61,718,304 | +1.06(+0.30%) |
Oct 20, 2023 | 358.08 | 358.66 | 353.01 | 353.24 | 73,039,784 | -5.35(-1.49%) |
Oct 19, 2023 | 363.41 | 364.62 | 357.78 | 358.59 | 72,454,032 | -3.39(-0.94%) |
Oct 18, 2023 | 364.27 | 366.50 | 360.63 | 361.98 | 54,532,548 | -4.81(-1.31%) |
Oct 17, 2023 | 364.41 | 368.50 | 362.26 | 366.79 | 51,417,724 | -1.21(-0.33%) |
Oct 16, 2023 | 365.21 | 369.06 | 365.38 | 367.99 | 44,301,908 | +4.11(+1.13%) |
Oct 13, 2023 | 369.15 | 369.74 | 362.46 | 363.88 | 52,734,732 | -4.63(-1.26%) |
Oct 12, 2023 | 370.30 | 372.31 | 366.09 | 368.51 | 49,709,836 | -1.28(-0.35%) |
Oct 11, 2023 | 368.52 | 369.99 | 366.78 | 369.80 | 38,327,756 | +2.62(+0.71%) |
Oct 10, 2023 | 365.49 | 369.86 | 364.98 | 367.18 | 47,112,480 | +2.02(+0.55%) |
Oct 09, 2023 | 360.91 | 365.70 | 359.40 | 365.15 | 45,492,248 | +1.85(+0.51%) |
Oct 06, 2023 | 354.29 | 364.51 | 353.49 | 363.30 | 75,413,488 | +5.99(+1.68%) |
Oct 05, 2023 | 358.36 | 358.77 | 353.78 | 357.31 | 46,051,692 | -1.06(-0.29%) |
Oct 04, 2023 | 354.40 | 359.23 | 353.94 | 358.37 | 54,969,564 | +4.81(+1.36%) |
Oct 03, 2023 | 357.40 | 359.62 | 351.92 | 353.56 | 60,649,372 | -6.32(-1.76%) |
Oct 02, 2023 | 357.16 | 361.29 | 356.55 | 359.87 | 51,824,648 | +2.98(+0.83%) |
Sep 29, 2023 | 360.15 | 361.56 | 355.65 | 356.89 | 65,079,316 | +0.26(+0.07%) |
Sep 28, 2023 | 352.75 | 358.79 | 351.88 | 356.64 | 56,606,368 | +2.96(+0.84%) |
Sep 27, 2023 | 354.02 | 355.61 | 350.01 | 353.68 | 57,226,640 | +0.83(+0.23%) |
Sep 26, 2023 | 355.62 | 356.17 | 351.86 | 352.85 | 53,861,512 | -5.38(-1.50%) |
Sep 25, 2023 | 355.56 | 358.32 | 356.01 | 358.23 | 39,245,084 | +1.69(+0.47%) |
Sep 22, 2023 | 358.25 | 360.41 | 356.22 | 356.54 | 51,789,444 | +0.05(+0.01%) |
Sep 21, 2023 | 359.42 | 360.21 | 356.32 | 356.49 | 69,963,976 | -6.65(-1.83%) |
Sep 20, 2023 | 369.53 | 369.88 | 363.06 | 363.14 | 45,580,192 | -5.31(-1.44%) |
Sep 19, 2023 | 367.90 | 369.26 | 365.39 | 368.45 | 37,992,792 | -0.79(-0.21%) |
Sep 18, 2023 | 367.90 | 370.36 | 367.61 | 369.24 | 37,098,124 | +0.38(+0.10%) |
Sep 15, 2023 | 373.93 | 374.33 | 367.91 | 368.85 | 70,678,752 | -6.43(-1.71%) |
Sep 14, 2023 | 374.01 | 376.27 | 371.92 | 375.28 | 48,300,752 | +3.04(+0.82%) |
Sep 13, 2023 | 371.06 | 373.86 | 369.92 | 372.24 | 46,615,220 | +1.41(+0.38%) |
Sep 12, 2023 | 373.29 | 374.96 | 370.54 | 370.82 | 41,574,220 | -4.16(-1.11%) |
Sep 11, 2023 | 373.68 | 375.50 | 371.69 | 374.98 | 41,697,100 | +4.37(+1.18%) |
Sep 08, 2023 | 370.05 | 372.87 | 369.64 | 370.62 | 36,188,332 | +0.52(+0.14%) |
Sep 07, 2023 | 368.26 | 370.88 | 367.20 | 370.10 | 52,566,984 | -2.67(-0.72%) |
Sep 06, 2023 | 375.29 | 375.64 | 370.73 | 372.76 | 43,162,328 | -3.31(-0.88%) |
Sep 05, 2023 | 374.78 | 377.31 | 373.85 | 376.08 | 32,492,410 | +0.48(+0.13%) |
Sep 01, 2023 | 378.39 | 378.82 | 374.10 | 375.60 | 40,020,296 | -0.40(-0.11%) |
Aug 31, 2023 | 374.95 | 377.72 | 374.88 | 376.00 | 35,966,336 | +1.12(+0.30%) |
Aug 30, 2023 | 372.90 | 375.46 | 371.89 | 374.87 | 41,914,968 | +2.08(+0.56%) |
Aug 29, 2023 | 364.63 | 373.15 | 364.30 | 372.79 | 58,787,140 | +7.97(+2.18%) |
Aug 28, 2023 | 365.05 | 365.77 | 362.33 | 364.82 | 41,135,472 | +2.72(+0.75%) |
Aug 25, 2023 | 360.16 | 363.81 | 356.69 | 362.10 | 70,331,488 | +2.79(+0.78%) |
Aug 24, 2023 | 370.67 | 370.77 | 359.11 | 359.31 | 67,317,688 | -7.85(-2.14%) |
Aug 23, 2023 | 362.66 | 368.27 | 362.44 | 367.16 | 51,894,944 | +5.70(+1.58%) |
Aug 22, 2023 | 364.62 | 364.63 | 360.77 | 361.46 | 44,894,968 | -0.52(-0.14%) |
Aug 21, 2023 | 357.72 | 362.67 | 357.25 | 361.98 | 51,084,776 | +5.74(+1.61%) |
Aug 18, 2023 | 353.39 | 357.51 | 352.84 | 356.24 | 61,566,192 | -0.45(-0.13%) |
Aug 17, 2023 | 362.04 | 362.39 | 356.27 | 356.69 | 63,153,308 | -3.94(-1.09%) |
Aug 16, 2023 | 363.94 | 365.49 | 360.53 | 360.63 | 53,444,536 | -3.86(-1.06%) |
Aug 15, 2023 | 367.41 | 368.22 | 363.81 | 364.49 | 45,823,284 | -3.91(-1.06%) |
Aug 14, 2023 | 363.50 | 368.52 | 362.78 | 368.40 | 42,268,460 | +4.09(+1.12%) |
Aug 11, 2023 | 364.06 | 366.06 | 362.77 | 364.31 | 49,633,380 | -2.34(-0.64%) |
Aug 10, 2023 | 369.01 | 372.38 | 365.10 | 366.65 | 72,425,416 | +0.68(+0.18%) |
Aug 09, 2023 | 370.33 | 370.49 | 365.20 | 365.97 | 51,760,248 | -4.07(-1.10%) |
Aug 08, 2023 | 370.67 | 370.69 | 366.87 | 370.04 | 44,930,152 | -3.17(-0.85%) |
Aug 07, 2023 | 371.91 | 373.31 | 369.55 | 373.21 | 37,634,748 | +3.13(+0.85%) |
Aug 04, 2023 | 373.77 | 376.11 | 369.57 | 370.08 | 62,029,984 | -1.74(-0.47%) |
Aug 03, 2023 | 369.98 | 373.97 | 369.81 | 371.82 | 48,015,552 | -0.60(-0.16%) |
Aug 02, 2023 | 377.26 | 377.26 | 371.16 | 372.42 | 73,524,144 | -8.36(-2.19%) |