Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 308.78 | 309.21 | 305.36 | 308.02 | 1,376,049 | +1.22(+0.40%) |
Oct 30, 2023 | 305.23 | 307.63 | 300.36 | 306.80 | 1,167,101 | +1.90(+0.62%) |
Oct 27, 2023 | 307.02 | 311.02 | 298.48 | 304.90 | 1,911,481 | -12.75(-4.01%) |
Oct 26, 2023 | 318.18 | 325.57 | 317.30 | 317.65 | 1,066,494 | +0.06(+0.02%) |
Oct 25, 2023 | 318.76 | 322.21 | 316.76 | 317.59 | 634,627 | -0.12(-0.04%) |
Oct 24, 2023 | 312.45 | 318.40 | 312.36 | 317.71 | 621,525 | +6.25(+2.01%) |
Oct 23, 2023 | 311.67 | 314.04 | 310.60 | 311.46 | 502,130 | -0.64(-0.20%) |
Oct 20, 2023 | 317.65 | 318.78 | 311.75 | 312.10 | 802,903 | -4.93(-1.55%) |
Oct 19, 2023 | 323.60 | 324.66 | 316.62 | 317.03 | 825,881 | -5.88(-1.82%) |
Oct 18, 2023 | 325.22 | 326.11 | 322.35 | 322.91 | 703,412 | -2.52(-0.78%) |
Oct 17, 2023 | 323.85 | 327.01 | 322.69 | 325.43 | 673,553 | -0.20(-0.06%) |
Oct 16, 2023 | 325.62 | 327.30 | 323.36 | 325.63 | 665,665 | +1.63(+0.50%) |
Oct 13, 2023 | 323.01 | 326.12 | 322.55 | 324.00 | 662,298 | +1.63(+0.51%) |
Oct 12, 2023 | 325.20 | 327.10 | 320.43 | 322.37 | 654,949 | -2.84(-0.87%) |
Oct 11, 2023 | 323.55 | 325.43 | 321.87 | 325.21 | 702,513 | +1.82(+0.56%) |
Oct 10, 2023 | 325.58 | 325.58 | 320.77 | 323.39 | 1,068,530 | -2.04(-0.63%) |
Oct 09, 2023 | 323.47 | 325.75 | 322.53 | 325.43 | 585,818 | +0.50(+0.15%) |
Oct 06, 2023 | 323.96 | 326.55 | 322.66 | 324.94 | 459,098 | +1.18(+0.37%) |
Oct 05, 2023 | 323.54 | 325.87 | 322.22 | 323.75 | 493,505 | +0.88(+0.27%) |
Oct 04, 2023 | 318.01 | 323.33 | 316.48 | 322.87 | 621,525 | +5.91(+1.87%) |
Oct 03, 2023 | 319.06 | 320.20 | 316.09 | 316.96 | 680,251 | -2.33(-0.73%) |
Oct 02, 2023 | 321.81 | 322.92 | 317.64 | 319.29 | 666,027 | -2.84(-0.88%) |
Sep 29, 2023 | 327.95 | 328.85 | 321.48 | 322.13 | 646,145 | -5.13(-1.57%) |
Sep 28, 2023 | 328.50 | 330.83 | 326.69 | 327.26 | 429,406 | -0.54(-0.16%) |
Sep 27, 2023 | 329.34 | 331.36 | 325.47 | 327.80 | 470,912 | -1.40(-0.43%) |
Sep 26, 2023 | 332.33 | 332.44 | 328.57 | 329.20 | 478,647 | -4.17(-1.25%) |
Sep 25, 2023 | 332.46 | 333.47 | 332.58 | 333.37 | 510,268 | -0.49(-0.15%) |
Sep 22, 2023 | 335.58 | 337.84 | 333.63 | 333.86 | 709,673 | -2.18(-0.65%) |
Sep 21, 2023 | 339.48 | 340.64 | 334.68 | 336.03 | 842,554 | -3.78(-1.11%) |
Sep 20, 2023 | 340.27 | 342.46 | 339.26 | 339.82 | 444,889 | +0.65(+0.19%) |
Sep 19, 2023 | 337.73 | 340.19 | 336.82 | 339.17 | 475,936 | +2.04(+0.60%) |
Sep 18, 2023 | 333.93 | 338.58 | 330.98 | 337.14 | 572,100 | +3.14(+0.94%) |
Sep 15, 2023 | 334.51 | 337.26 | 331.90 | 334.00 | 1,565,747 | -2.57(-0.76%) |
Sep 14, 2023 | 335.42 | 336.68 | 332.26 | 336.57 | 778,308 | +3.39(+1.02%) |
Sep 13, 2023 | 333.27 | 335.82 | 331.94 | 333.18 | 740,031 | +0.35(+0.10%) |
Sep 12, 2023 | 330.06 | 334.83 | 329.37 | 332.83 | 764,910 | +1.83(+0.55%) |
Sep 11, 2023 | 332.05 | 333.97 | 330.18 | 331.00 | 810,518 | -0.30(-0.09%) |
Sep 08, 2023 | 332.64 | 334.17 | 331.13 | 331.30 | 755,208 | -0.93(-0.28%) |
Sep 07, 2023 | 329.69 | 333.14 | 329.27 | 332.24 | 518,414 | +2.73(+0.83%) |
Sep 06, 2023 | 326.63 | 329.71 | 325.54 | 329.50 | 545,169 | +2.18(+0.66%) |
Sep 05, 2023 | 332.19 | 333.44 | 327.21 | 327.33 | 492,256 | -4.86(-1.46%) |
Sep 01, 2023 | 333.19 | 334.79 | 332.03 | 332.19 | 366,348 | +0.94(+0.28%) |
Aug 31, 2023 | 333.57 | 334.47 | 331.24 | 331.24 | 541,396 | -1.23(-0.37%) |
Aug 30, 2023 | 331.21 | 333.68 | 330.15 | 332.48 | 493,565 | +1.42(+0.43%) |
Aug 29, 2023 | 329.86 | 331.15 | 327.31 | 331.06 | 449,495 | +1.68(+0.51%) |
Aug 28, 2023 | 329.80 | 331.60 | 327.36 | 329.38 | 544,253 | -0.56(-0.17%) |
Aug 25, 2023 | 327.88 | 332.11 | 326.80 | 329.93 | 1,048,229 | +5.01(+1.54%) |
Aug 24, 2023 | 324.13 | 326.44 | 320.87 | 324.93 | 428,283 | +1.16(+0.36%) |
Aug 23, 2023 | 323.40 | 325.67 | 321.80 | 323.76 | 489,149 | +2.38(+0.74%) |
Aug 22, 2023 | 321.52 | 322.36 | 319.36 | 321.38 | 453,099 | -0.29(-0.09%) |
Aug 21, 2023 | 322.42 | 324.15 | 318.00 | 321.67 | 728,514 | -0.31(-0.10%) |
Aug 18, 2023 | 316.95 | 323.58 | 316.25 | 321.97 | 983,746 | +5.03(+1.59%) |
Aug 17, 2023 | 319.18 | 322.22 | 316.89 | 316.95 | 751,007 | -2.27(-0.71%) |
Aug 16, 2023 | 316.21 | 321.42 | 315.56 | 319.21 | 956,168 | +3.71(+1.17%) |
Aug 15, 2023 | 319.26 | 320.75 | 315.43 | 315.51 | 573,262 | -4.68(-1.46%) |
Aug 14, 2023 | 319.19 | 321.77 | 317.95 | 320.19 | 577,896 | +1.45(+0.45%) |
Aug 11, 2023 | 314.37 | 318.89 | 314.28 | 318.74 | 508,640 | +3.77(+1.20%) |
Aug 10, 2023 | 316.25 | 318.44 | 313.14 | 314.97 | 637,977 | +0.16(+0.05%) |
Aug 09, 2023 | 312.31 | 316.62 | 311.32 | 314.81 | 715,866 | +2.69(+0.86%) |
Aug 08, 2023 | 316.50 | 316.82 | 311.00 | 312.12 | 1,449,458 | -4.11(-1.30%) |
Aug 07, 2023 | 315.29 | 316.91 | 313.64 | 316.23 | 835,105 | +3.20(+1.02%) |
Aug 04, 2023 | 312.79 | 317.94 | 312.46 | 313.03 | 859,496 | -2.25(-0.71%) |
Aug 03, 2023 | 318.71 | 320.01 | 315.11 | 315.28 | 1,474,425 | -6.03(-1.88%) |
Aug 02, 2023 | 316.25 | 322.28 | 314.98 | 321.31 | 876,469 | +3.88(+1.22%) |