Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 326.30 | 327.78 | 324.97 | 327.59 | 3,676,191 | +1.24(+0.38%) |
Oct 30, 2023 | 323.53 | 327.13 | 323.51 | 326.35 | 4,657,248 | +5.00(+1.55%) |
Oct 27, 2023 | 324.97 | 325.01 | 320.38 | 321.35 | 4,799,367 | -3.60(-1.11%) |
Oct 26, 2023 | 327.27 | 328.12 | 324.49 | 324.95 | 4,918,118 | -2.51(-0.77%) |
Oct 25, 2023 | 329.31 | 329.78 | 326.94 | 327.46 | 3,861,728 | -1.08(-0.33%) |
Oct 24, 2023 | 328.10 | 329.79 | 326.96 | 328.54 | 3,614,509 | +2.10(+0.64%) |
Oct 23, 2023 | 327.01 | 329.42 | 326.00 | 326.44 | 4,107,129 | -1.85(-0.56%) |
Oct 20, 2023 | 330.46 | 331.30 | 328.23 | 328.29 | 4,106,773 | -2.72(-0.82%) |
Oct 19, 2023 | 333.55 | 335.47 | 330.65 | 331.01 | 5,248,672 | -2.49(-0.75%) |
Oct 18, 2023 | 336.58 | 336.80 | 332.87 | 333.50 | 4,179,352 | -3.33(-0.99%) |
Oct 17, 2023 | 335.18 | 338.34 | 335.12 | 336.82 | 3,811,674 | +0.10(+0.03%) |
Oct 16, 2023 | 335.62 | 337.74 | 335.26 | 336.73 | 4,006,241 | +3.18(+0.95%) |
Oct 13, 2023 | 334.34 | 336.45 | 332.39 | 333.55 | 5,204,652 | +0.41(+0.12%) |
Oct 12, 2023 | 335.62 | 335.62 | 331.45 | 333.14 | 3,345,852 | -1.74(-0.52%) |
Oct 11, 2023 | 335.04 | 335.68 | 333.03 | 334.88 | 2,799,077 | +0.57(+0.17%) |
Oct 10, 2023 | 334.06 | 335.85 | 332.90 | 334.31 | 3,804,282 | +1.35(+0.40%) |
Oct 09, 2023 | 329.85 | 333.25 | 329.49 | 332.96 | 3,790,791 | +1.97(+0.60%) |
Oct 06, 2023 | 327.27 | 332.51 | 325.42 | 330.99 | 4,533,503 | +2.90(+0.88%) |
Oct 05, 2023 | 327.74 | 328.66 | 326.32 | 328.09 | 3,200,585 | +0.18(+0.05%) |
Oct 04, 2023 | 327.06 | 328.37 | 325.55 | 327.91 | 4,921,924 | +1.00(+0.31%) |
Oct 03, 2023 | 329.74 | 330.77 | 325.98 | 326.91 | 4,916,142 | -4.07(-1.23%) |
Oct 02, 2023 | 331.18 | 331.90 | 328.99 | 330.98 | 4,231,840 | -0.85(-0.26%) |
Sep 29, 2023 | 335.62 | 335.68 | 330.80 | 331.83 | 3,822,135 | -1.65(-0.50%) |
Sep 28, 2023 | 332.20 | 334.52 | 331.45 | 333.49 | 4,091,270 | +1.18(+0.35%) |
Sep 27, 2023 | 333.74 | 334.01 | 329.83 | 332.31 | 4,494,570 | -0.61(-0.18%) |
Sep 26, 2023 | 334.72 | 335.58 | 332.43 | 332.91 | 4,699,713 | -3.90(-1.16%) |
Sep 25, 2023 | 335.57 | 336.90 | 335.41 | 336.81 | 3,133,500 | +0.40(+0.12%) |
Sep 22, 2023 | 337.52 | 338.25 | 336.16 | 336.42 | 3,408,471 | -0.99(-0.29%) |
Sep 21, 2023 | 339.97 | 340.45 | 337.30 | 337.41 | 3,517,682 | -3.70(-1.09%) |
Sep 20, 2023 | 342.82 | 344.42 | 341.00 | 341.11 | 3,444,612 | -0.74(-0.22%) |
Sep 19, 2023 | 342.25 | 342.59 | 339.79 | 341.86 | 2,767,168 | -1.07(-0.31%) |
Sep 18, 2023 | 343.06 | 343.90 | 342.09 | 342.93 | 2,142,699 | +0.01(+0.00%) |
Sep 15, 2023 | 345.02 | 345.60 | 342.38 | 342.92 | 3,615,345 | -2.85(-0.82%) |
Sep 14, 2023 | 344.50 | 346.45 | 343.58 | 345.77 | 3,533,157 | +3.35(+0.98%) |
Sep 13, 2023 | 343.42 | 344.35 | 341.70 | 342.42 | 2,048,891 | -0.65(-0.19%) |
Sep 12, 2023 | 342.51 | 345.13 | 342.23 | 343.07 | 1,833,344 | -0.16(-0.05%) |
Sep 11, 2023 | 343.87 | 344.43 | 342.38 | 343.23 | 1,743,877 | +0.85(+0.25%) |
Sep 08, 2023 | 341.65 | 342.90 | 341.36 | 342.38 | 1,695,796 | +0.81(+0.24%) |
Sep 07, 2023 | 340.35 | 342.11 | 340.24 | 341.57 | 2,406,446 | +0.68(+0.20%) |
Sep 06, 2023 | 342.32 | 342.38 | 339.36 | 340.88 | 2,781,533 | -1.96(-0.57%) |
Sep 05, 2023 | 344.92 | 345.11 | 342.76 | 342.84 | 1,929,491 | -1.98(-0.57%) |
Sep 01, 2023 | 345.76 | 346.18 | 343.60 | 344.82 | 2,563,790 | +1.16(+0.34%) |
Aug 31, 2023 | 346.74 | 347.09 | 343.59 | 343.66 | 2,930,805 | -1.57(-0.46%) |
Aug 30, 2023 | 344.94 | 346.55 | 344.36 | 345.23 | 2,825,291 | +0.77(+0.22%) |
Aug 29, 2023 | 341.44 | 344.59 | 341.28 | 344.46 | 3,143,503 | +2.88(+0.84%) |
Aug 28, 2023 | 341.09 | 342.54 | 340.39 | 341.59 | 2,410,978 | +2.18(+0.64%) |
Aug 25, 2023 | 338.38 | 340.44 | 336.29 | 339.40 | 3,915,178 | +2.44(+0.72%) |
Aug 24, 2023 | 340.21 | 342.83 | 336.90 | 336.96 | 3,886,656 | -3.75(-1.10%) |
Aug 23, 2023 | 339.43 | 341.28 | 339.16 | 340.72 | 2,635,280 | +1.85(+0.55%) |
Aug 22, 2023 | 340.68 | 341.02 | 338.48 | 338.87 | 2,850,192 | -1.69(-0.50%) |
Aug 21, 2023 | 341.18 | 341.60 | 338.40 | 340.56 | 3,214,591 | -0.44(-0.13%) |
Aug 18, 2023 | 338.86 | 341.79 | 338.59 | 341.00 | 3,567,926 | +0.56(+0.17%) |
Aug 17, 2023 | 344.28 | 344.64 | 340.20 | 340.44 | 4,864,020 | -2.67(-0.78%) |
Aug 16, 2023 | 344.62 | 346.81 | 343.06 | 343.11 | 3,631,548 | -1.82(-0.53%) |
Aug 15, 2023 | 346.96 | 347.31 | 344.50 | 344.93 | 2,855,994 | -3.55(-1.02%) |
Aug 14, 2023 | 348.01 | 348.77 | 347.06 | 348.48 | 3,175,814 | +0.21(+0.06%) |
Aug 11, 2023 | 346.49 | 348.99 | 345.92 | 348.27 | 2,637,878 | +1.10(+0.32%) |
Aug 10, 2023 | 348.42 | 351.15 | 346.49 | 347.18 | 4,221,923 | +0.60(+0.17%) |
Aug 09, 2023 | 348.15 | 348.94 | 345.85 | 346.58 | 2,910,757 | -1.72(-0.49%) |
Aug 08, 2023 | 347.70 | 348.62 | 345.24 | 348.29 | 3,072,514 | -1.58(-0.45%) |
Aug 07, 2023 | 347.33 | 350.12 | 347.17 | 349.87 | 2,422,917 | +3.92(+1.13%) |
Aug 04, 2023 | 348.39 | 350.21 | 345.51 | 345.96 | 4,327,300 | -1.32(-0.38%) |
Aug 03, 2023 | 346.89 | 348.66 | 346.42 | 347.28 | 3,353,831 | -0.74(-0.21%) |
Aug 02, 2023 | 349.74 | 350.44 | 347.40 | 348.02 | 5,131,878 | -3.41(-0.97%) |