Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 273.85 | 284.74 | 272.62 | 275.28 | 251,823 | +5.91(+2.19%) |
Oct 30, 2023 | 275.08 | 275.08 | 261.59 | 269.37 | 449,693 | -1.31(-0.48%) |
Oct 27, 2023 | 274.40 | 276.26 | 266.19 | 270.68 | 847,667 | -20.85(-7.15%) |
Oct 26, 2023 | 289.80 | 292.76 | 285.70 | 291.53 | 377,980 | +1.46(+0.50%) |
Oct 25, 2023 | 297.49 | 297.49 | 288.12 | 290.07 | 293,125 | -13.64(-4.49%) |
Oct 24, 2023 | 300.45 | 306.06 | 298.61 | 303.71 | 240,741 | +1.81(+0.60%) |
Oct 23, 2023 | 309.00 | 309.00 | 301.77 | 301.90 | 217,929 | -8.89(-2.86%) |
Oct 20, 2023 | 315.51 | 317.84 | 309.01 | 310.79 | 252,387 | -5.20(-1.65%) |
Oct 19, 2023 | 317.84 | 325.19 | 313.08 | 315.99 | 285,922 | +1.99(+0.63%) |
Oct 18, 2023 | 329.14 | 329.14 | 309.02 | 314.00 | 517,060 | -27.05(-7.93%) |
Oct 17, 2023 | 346.41 | 346.41 | 336.93 | 341.05 | 335,902 | -10.03(-2.86%) |
Oct 16, 2023 | 346.24 | 354.73 | 340.23 | 351.08 | 154,412 | +6.35(+1.84%) |
Oct 13, 2023 | 344.36 | 348.97 | 340.09 | 344.73 | 164,370 | -1.96(-0.57%) |
Oct 12, 2023 | 356.27 | 361.41 | 343.92 | 346.69 | 274,918 | -10.31(-2.89%) |
Oct 11, 2023 | 365.19 | 365.19 | 355.63 | 357.00 | 96,550 | -8.04(-2.20%) |
Oct 10, 2023 | 358.99 | 366.30 | 356.30 | 365.04 | 141,051 | +6.12(+1.71%) |
Oct 09, 2023 | 354.85 | 361.03 | 350.40 | 358.92 | 136,928 | +2.16(+0.61%) |
Oct 06, 2023 | 353.12 | 359.00 | 352.81 | 356.76 | 93,996 | +1.54(+0.43%) |
Oct 05, 2023 | 355.95 | 357.36 | 351.22 | 355.22 | 128,231 | +0.02(+0.01%) |
Oct 04, 2023 | 351.12 | 356.79 | 348.85 | 355.20 | 104,760 | +4.74(+1.35%) |
Oct 03, 2023 | 348.74 | 352.87 | 347.24 | 350.46 | 128,095 | -1.09(-0.31%) |
Oct 02, 2023 | 355.54 | 358.84 | 347.00 | 351.55 | 125,840 | -6.90(-1.92%) |
Sep 29, 2023 | 359.76 | 362.01 | 356.19 | 358.45 | 165,577 | +2.33(+0.65%) |
Sep 28, 2023 | 352.74 | 358.65 | 350.83 | 356.12 | 99,917 | +3.65(+1.04%) |
Sep 27, 2023 | 353.20 | 354.70 | 351.39 | 352.47 | 111,385 | +2.22(+0.63%) |
Sep 26, 2023 | 351.52 | 356.69 | 349.81 | 350.25 | 83,388 | -2.93(-0.83%) |
Sep 25, 2023 | 351.61 | 353.40 | 351.41 | 353.18 | 88,545 | +0.15(+0.04%) |
Sep 22, 2023 | 357.40 | 358.77 | 351.96 | 353.03 | 104,276 | -4.27(-1.20%) |
Sep 21, 2023 | 361.61 | 361.61 | 354.77 | 357.30 | 143,814 | -7.12(-1.95%) |
Sep 20, 2023 | 364.39 | 370.57 | 363.55 | 364.42 | 100,851 | +4.05(+1.12%) |
Sep 19, 2023 | 366.47 | 368.28 | 359.61 | 360.37 | 150,957 | -7.35(-2.00%) |
Sep 18, 2023 | 375.60 | 377.88 | 366.68 | 367.72 | 166,994 | -8.51(-2.26%) |
Sep 15, 2023 | 370.93 | 384.37 | 370.93 | 376.23 | 530,760 | +2.95(+0.79%) |
Sep 14, 2023 | 370.16 | 374.65 | 365.02 | 373.28 | 140,005 | +4.70(+1.28%) |
Sep 13, 2023 | 359.53 | 371.70 | 359.53 | 368.58 | 184,535 | +6.63(+1.83%) |
Sep 12, 2023 | 360.51 | 363.44 | 358.19 | 361.95 | 141,208 | -0.76(-0.21%) |
Sep 11, 2023 | 356.23 | 367.36 | 356.23 | 362.71 | 211,372 | +4.80(+1.34%) |
Sep 08, 2023 | 365.67 | 365.71 | 350.77 | 357.91 | 229,156 | -9.97(-2.71%) |
Sep 07, 2023 | 368.06 | 369.26 | 365.00 | 367.88 | 160,272 | -2.10(-0.57%) |
Sep 06, 2023 | 380.51 | 380.51 | 367.42 | 369.98 | 305,747 | -12.26(-3.21%) |
Sep 05, 2023 | 392.32 | 394.51 | 381.29 | 382.24 | 166,126 | -12.36(-3.13%) |
Sep 01, 2023 | 403.94 | 406.44 | 392.60 | 394.60 | 123,218 | -5.60(-1.40%) |
Aug 31, 2023 | 398.11 | 404.09 | 395.82 | 400.20 | 174,569 | +3.35(+0.84%) |
Aug 30, 2023 | 396.11 | 399.54 | 390.72 | 396.85 | 101,946 | +1.25(+0.32%) |
Aug 29, 2023 | 387.00 | 395.64 | 385.72 | 395.60 | 96,514 | +10.22(+2.65%) |
Aug 28, 2023 | 383.05 | 387.70 | 383.05 | 385.38 | 116,273 | +3.60(+0.94%) |
Aug 25, 2023 | 381.95 | 384.40 | 378.14 | 381.78 | 110,289 | -0.49(-0.13%) |
Aug 24, 2023 | 385.54 | 388.60 | 380.76 | 382.27 | 110,031 | -3.69(-0.96%) |
Aug 23, 2023 | 380.03 | 386.23 | 380.03 | 385.96 | 74,731 | +6.89(+1.82%) |
Aug 22, 2023 | 378.46 | 384.33 | 378.46 | 379.07 | 90,749 | -1.08(-0.28%) |
Aug 21, 2023 | 380.22 | 382.05 | 376.11 | 380.15 | 90,316 | -0.28(-0.07%) |
Aug 18, 2023 | 382.67 | 385.33 | 375.92 | 380.43 | 170,803 | -5.24(-1.36%) |
Aug 17, 2023 | 387.41 | 389.34 | 383.24 | 385.67 | 110,325 | -0.79(-0.20%) |
Aug 16, 2023 | 393.04 | 393.20 | 385.69 | 386.46 | 117,107 | -8.25(-2.09%) |
Aug 15, 2023 | 393.24 | 396.15 | 390.27 | 394.71 | 117,817 | -0.42(-0.11%) |
Aug 14, 2023 | 395.04 | 399.48 | 393.74 | 395.13 | 98,983 | -1.99(-0.50%) |
Aug 11, 2023 | 395.56 | 399.37 | 392.05 | 397.12 | 133,470 | -0.82(-0.21%) |
Aug 10, 2023 | 398.41 | 402.55 | 395.51 | 397.94 | 184,957 | +1.20(+0.30%) |
Aug 09, 2023 | 401.95 | 403.34 | 395.24 | 396.74 | 158,165 | -6.07(-1.51%) |
Aug 08, 2023 | 400.52 | 403.85 | 398.31 | 402.81 | 184,923 | +1.29(+0.32%) |
Aug 07, 2023 | 398.54 | 404.07 | 398.01 | 401.52 | 334,928 | +1.52(+0.38%) |
Aug 04, 2023 | 408.79 | 419.00 | 399.61 | 400.00 | 493,283 | -1.80(-0.45%) |
Aug 03, 2023 | 402.88 | 405.00 | 396.92 | 401.80 | 244,549 | -1.95(-0.48%) |
Aug 02, 2023 | 405.17 | 412.42 | 403.42 | 403.75 | 227,528 | -3.56(-0.87%) |