Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 330.03 | 333.34 | 329.20 | 332.04 | 578,650 | +2.37(+0.72%) |
Oct 30, 2023 | 327.79 | 330.94 | 324.98 | 329.67 | 502,647 | +3.91(+1.20%) |
Oct 27, 2023 | 329.10 | 330.21 | 323.61 | 325.76 | 448,574 | -3.67(-1.11%) |
Oct 26, 2023 | 331.75 | 334.40 | 328.98 | 329.43 | 428,668 | -2.23(-0.67%) |
Oct 25, 2023 | 335.75 | 336.78 | 330.07 | 331.66 | 359,055 | -5.64(-1.67%) |
Oct 24, 2023 | 344.47 | 345.47 | 334.51 | 337.30 | 569,106 | -5.23(-1.53%) |
Oct 23, 2023 | 345.90 | 348.00 | 342.33 | 342.53 | 493,857 | -6.23(-1.79%) |
Oct 20, 2023 | 353.41 | 354.85 | 347.23 | 348.76 | 1,235,649 | -4.27(-1.21%) |
Oct 19, 2023 | 351.20 | 358.30 | 351.20 | 353.03 | 511,982 | +3.21(+0.92%) |
Oct 18, 2023 | 350.09 | 353.83 | 349.69 | 349.82 | 444,770 | -1.91(-0.54%) |
Oct 17, 2023 | 353.01 | 354.15 | 350.64 | 351.73 | 496,297 | -3.21(-0.90%) |
Oct 16, 2023 | 360.61 | 361.66 | 352.37 | 354.94 | 561,814 | -3.28(-0.92%) |
Oct 13, 2023 | 358.12 | 359.84 | 355.01 | 358.22 | 467,436 | +0.32(+0.09%) |
Oct 12, 2023 | 361.59 | 362.57 | 357.67 | 357.90 | 421,074 | -2.92(-0.81%) |
Oct 11, 2023 | 356.73 | 361.49 | 355.14 | 360.82 | 364,089 | +5.00(+1.41%) |
Oct 10, 2023 | 353.53 | 357.50 | 352.95 | 355.82 | 472,704 | +1.76(+0.50%) |
Oct 09, 2023 | 351.01 | 355.10 | 350.16 | 354.06 | 382,949 | +0.46(+0.13%) |
Oct 06, 2023 | 348.94 | 355.61 | 348.13 | 353.60 | 332,065 | +1.46(+0.41%) |
Oct 05, 2023 | 346.63 | 353.34 | 345.58 | 352.14 | 314,019 | +4.84(+1.39%) |
Oct 04, 2023 | 343.62 | 347.74 | 341.93 | 347.30 | 329,687 | +5.60(+1.64%) |
Oct 03, 2023 | 344.85 | 347.46 | 340.65 | 341.70 | 322,675 | -4.30(-1.24%) |
Oct 02, 2023 | 343.47 | 350.13 | 341.94 | 346.00 | 418,634 | +2.39(+0.70%) |
Sep 29, 2023 | 349.36 | 349.82 | 343.40 | 343.61 | 551,640 | -2.81(-0.81%) |
Sep 28, 2023 | 347.99 | 349.56 | 340.63 | 346.42 | 610,509 | -2.77(-0.79%) |
Sep 27, 2023 | 351.45 | 354.89 | 348.69 | 349.19 | 412,942 | -0.80(-0.23%) |
Sep 26, 2023 | 356.65 | 357.86 | 349.49 | 349.99 | 482,397 | -7.92(-2.21%) |
Sep 25, 2023 | 354.87 | 359.10 | 357.48 | 357.91 | 518,788 | +1.65(+0.46%) |
Sep 22, 2023 | 349.56 | 357.50 | 349.56 | 356.26 | 527,783 | +7.06(+2.02%) |
Sep 21, 2023 | 354.83 | 354.83 | 349.17 | 349.20 | 454,691 | -8.02(-2.25%) |
Sep 20, 2023 | 355.88 | 360.54 | 354.03 | 357.22 | 467,638 | +2.52(+0.71%) |
Sep 19, 2023 | 350.32 | 355.48 | 348.35 | 354.70 | 432,714 | +2.87(+0.82%) |
Sep 18, 2023 | 349.20 | 357.33 | 348.81 | 351.83 | 408,956 | +1.69(+0.48%) |
Sep 15, 2023 | 356.50 | 356.50 | 343.19 | 350.14 | 907,053 | -6.38(-1.79%) |
Sep 14, 2023 | 355.13 | 358.02 | 353.19 | 356.52 | 439,490 | +3.33(+0.94%) |
Sep 13, 2023 | 352.57 | 353.47 | 350.32 | 353.19 | 579,693 | +2.92(+0.83%) |
Sep 12, 2023 | 348.63 | 353.30 | 347.21 | 350.27 | 394,653 | -0.15(-0.04%) |
Sep 11, 2023 | 354.84 | 357.37 | 349.77 | 350.42 | 337,320 | -3.73(-1.05%) |
Sep 08, 2023 | 354.85 | 357.31 | 353.15 | 354.15 | 341,531 | +0.14(+0.04%) |
Sep 07, 2023 | 349.72 | 355.33 | 347.79 | 354.01 | 449,679 | +3.43(+0.98%) |
Sep 06, 2023 | 349.27 | 351.80 | 348.56 | 350.58 | 260,000 | +0.23(+0.07%) |
Sep 05, 2023 | 348.75 | 350.79 | 346.63 | 350.35 | 358,045 | +0.31(+0.09%) |
Sep 01, 2023 | 351.21 | 351.26 | 348.83 | 350.04 | 287,060 | +0.36(+0.10%) |
Aug 31, 2023 | 353.09 | 354.41 | 349.47 | 349.68 | 423,073 | -1.96(-0.56%) |
Aug 30, 2023 | 349.24 | 351.92 | 348.29 | 351.64 | 263,096 | +2.66(+0.76%) |
Aug 29, 2023 | 343.96 | 350.24 | 343.81 | 348.98 | 242,720 | +4.49(+1.30%) |
Aug 28, 2023 | 342.70 | 346.18 | 342.22 | 344.49 | 291,143 | +2.00(+0.58%) |
Aug 25, 2023 | 340.18 | 344.82 | 338.75 | 342.49 | 296,596 | +3.23(+0.95%) |
Aug 24, 2023 | 340.84 | 342.84 | 339.20 | 339.26 | 441,092 | -0.38(-0.11%) |
Aug 23, 2023 | 335.00 | 340.00 | 334.49 | 339.64 | 273,714 | +7.02(+2.11%) |
Aug 22, 2023 | 333.61 | 335.87 | 332.06 | 332.62 | 352,423 | +0.51(+0.15%) |
Aug 21, 2023 | 328.20 | 333.36 | 328.20 | 332.11 | 299,707 | +3.96(+1.21%) |
Aug 18, 2023 | 324.84 | 330.63 | 324.30 | 328.15 | 359,248 | +1.30(+0.40%) |
Aug 17, 2023 | 331.26 | 333.35 | 326.33 | 326.85 | 333,208 | -4.19(-1.27%) |
Aug 16, 2023 | 333.18 | 335.25 | 330.56 | 331.04 | 299,316 | -3.11(-0.93%) |
Aug 15, 2023 | 338.84 | 338.84 | 333.57 | 334.15 | 308,889 | -4.71(-1.39%) |
Aug 14, 2023 | 339.79 | 341.33 | 337.86 | 338.86 | 280,081 | -1.10(-0.32%) |
Aug 11, 2023 | 337.80 | 341.94 | 337.27 | 339.96 | 306,691 | +2.08(+0.62%) |
Aug 10, 2023 | 339.57 | 341.81 | 336.26 | 337.88 | 425,244 | -0.52(-0.15%) |
Aug 09, 2023 | 337.38 | 340.09 | 335.30 | 338.40 | 362,877 | +1.26(+0.37%) |
Aug 08, 2023 | 339.93 | 343.10 | 334.43 | 337.14 | 325,557 | -4.56(-1.33%) |
Aug 07, 2023 | 338.72 | 342.80 | 338.32 | 341.70 | 415,833 | +4.87(+1.45%) |
Aug 04, 2023 | 342.21 | 344.50 | 336.60 | 336.83 | 576,345 | -3.85(-1.13%) |
Aug 03, 2023 | 339.51 | 341.68 | 336.13 | 340.68 | 743,666 | -0.13(-0.04%) |
Aug 02, 2023 | 341.53 | 341.53 | 334.92 | 340.81 | 998,397 | -3.11(-0.90%) |