Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 364.00 | 366.61 | 360.15 | 366.53 | 1,186,086 | -0.64(-0.17%) |
Oct 30, 2023 | 368.08 | 369.53 | 363.21 | 367.17 | 530,814 | +3.29(+0.90%) |
Oct 27, 2023 | 366.90 | 370.30 | 362.26 | 363.88 | 479,354 | -3.70(-1.01%) |
Oct 26, 2023 | 366.96 | 373.51 | 366.82 | 367.57 | 563,032 | +2.42(+0.66%) |
Oct 25, 2023 | 368.98 | 370.68 | 364.12 | 365.15 | 630,318 | -5.72(-1.54%) |
Oct 24, 2023 | 370.07 | 374.00 | 365.74 | 370.87 | 564,250 | +6.37(+1.75%) |
Oct 23, 2023 | 370.62 | 371.85 | 363.92 | 364.50 | 638,844 | -6.01(-1.62%) |
Oct 20, 2023 | 372.89 | 373.76 | 367.00 | 370.51 | 657,480 | -2.05(-0.55%) |
Oct 19, 2023 | 375.81 | 384.27 | 370.80 | 372.56 | 945,263 | -3.97(-1.06%) |
Oct 18, 2023 | 394.57 | 394.88 | 375.32 | 376.53 | 1,072,692 | -23.70(-5.92%) |
Oct 17, 2023 | 391.79 | 404.60 | 390.53 | 400.23 | 582,130 | +5.80(+1.47%) |
Oct 16, 2023 | 395.33 | 399.66 | 390.19 | 394.43 | 470,748 | +4.03(+1.03%) |
Oct 13, 2023 | 405.60 | 406.53 | 386.66 | 390.39 | 793,356 | -13.85(-3.43%) |
Oct 12, 2023 | 405.08 | 409.62 | 398.98 | 404.25 | 907,229 | -0.42(-0.10%) |
Oct 11, 2023 | 395.24 | 404.84 | 395.24 | 404.66 | 738,382 | +9.96(+2.52%) |
Oct 10, 2023 | 394.08 | 399.32 | 392.40 | 394.70 | 411,478 | +1.84(+0.47%) |
Oct 09, 2023 | 388.13 | 393.54 | 383.43 | 392.86 | 453,693 | +3.67(+0.94%) |
Oct 06, 2023 | 380.43 | 394.43 | 377.86 | 389.19 | 860,885 | +7.99(+2.10%) |
Oct 05, 2023 | 386.60 | 389.03 | 379.12 | 381.20 | 840,857 | -0.90(-0.24%) |
Oct 04, 2023 | 379.49 | 383.40 | 375.59 | 382.11 | 507,979 | +2.62(+0.69%) |
Oct 03, 2023 | 381.17 | 384.25 | 375.76 | 379.49 | 457,195 | -3.27(-0.85%) |
Oct 02, 2023 | 386.34 | 389.61 | 380.53 | 382.75 | 485,270 | -4.25(-1.10%) |
Sep 29, 2023 | 393.30 | 393.40 | 385.55 | 387.01 | 538,903 | -2.89(-0.74%) |
Sep 28, 2023 | 388.34 | 395.02 | 387.08 | 389.90 | 585,251 | +1.31(+0.34%) |
Sep 27, 2023 | 384.64 | 390.75 | 382.19 | 388.59 | 571,777 | +7.17(+1.88%) |
Sep 26, 2023 | 386.47 | 388.32 | 380.03 | 381.41 | 575,190 | -7.57(-1.95%) |
Sep 25, 2023 | 382.24 | 389.59 | 387.62 | 388.98 | 607,728 | +4.18(+1.09%) |
Sep 22, 2023 | 378.96 | 386.07 | 378.28 | 384.80 | 804,519 | +5.65(+1.49%) |
Sep 21, 2023 | 385.29 | 385.65 | 378.91 | 379.15 | 654,227 | -8.79(-2.27%) |
Sep 20, 2023 | 391.62 | 396.65 | 387.67 | 387.94 | 542,857 | -1.24(-0.32%) |
Sep 19, 2023 | 391.73 | 393.84 | 381.11 | 389.18 | 691,760 | -4.12(-1.05%) |
Sep 18, 2023 | 390.07 | 395.22 | 388.87 | 393.31 | 491,148 | +3.72(+0.95%) |
Sep 15, 2023 | 391.55 | 392.09 | 386.18 | 389.59 | 830,751 | -3.04(-0.77%) |
Sep 14, 2023 | 391.77 | 394.73 | 386.56 | 392.63 | 728,874 | +5.12(+1.32%) |
Sep 13, 2023 | 401.78 | 402.54 | 385.56 | 387.51 | 1,048,034 | -15.25(-3.79%) |
Sep 12, 2023 | 400.63 | 409.84 | 400.56 | 402.76 | 622,126 | -0.78(-0.19%) |
Sep 11, 2023 | 409.25 | 410.92 | 400.49 | 403.55 | 517,368 | -3.01(-0.74%) |
Sep 08, 2023 | 406.10 | 407.78 | 403.44 | 406.56 | 530,641 | +0.09(+0.02%) |
Sep 07, 2023 | 406.69 | 408.36 | 402.37 | 406.47 | 769,675 | -2.73(-0.67%) |
Sep 06, 2023 | 405.99 | 413.26 | 405.29 | 409.20 | 599,221 | +0.19(+0.05%) |
Sep 05, 2023 | 419.97 | 420.43 | 408.20 | 409.01 | 530,532 | -10.72(-2.55%) |
Sep 01, 2023 | 416.24 | 420.37 | 414.34 | 419.73 | 504,614 | +5.52(+1.33%) |
Aug 31, 2023 | 414.37 | 418.56 | 414.21 | 414.21 | 644,218 | -1.92(-0.46%) |
Aug 30, 2023 | 416.34 | 418.70 | 412.92 | 416.13 | 555,466 | +2.31(+0.56%) |
Aug 29, 2023 | 405.00 | 414.76 | 404.58 | 413.81 | 587,805 | +7.91(+1.95%) |
Aug 28, 2023 | 401.78 | 407.73 | 400.48 | 405.90 | 390,999 | +5.30(+1.32%) |
Aug 25, 2023 | 399.62 | 403.28 | 394.49 | 400.61 | 599,977 | +6.32(+1.60%) |
Aug 24, 2023 | 398.56 | 405.27 | 394.19 | 394.29 | 551,296 | -5.76(-1.44%) |
Aug 23, 2023 | 393.15 | 401.84 | 393.15 | 400.05 | 517,271 | +5.99(+1.52%) |
Aug 22, 2023 | 396.45 | 397.23 | 391.91 | 394.06 | 312,977 | +0.62(+0.16%) |
Aug 21, 2023 | 395.96 | 395.96 | 389.85 | 393.44 | 482,699 | -0.29(-0.07%) |
Aug 18, 2023 | 390.44 | 396.82 | 388.20 | 393.73 | 818,192 | -1.28(-0.32%) |
Aug 17, 2023 | 404.05 | 405.38 | 395.00 | 395.00 | 671,044 | -7.20(-1.79%) |
Aug 16, 2023 | 404.77 | 408.93 | 402.20 | 402.20 | 429,857 | -2.42(-0.60%) |
Aug 15, 2023 | 406.78 | 407.63 | 403.50 | 404.61 | 437,951 | -5.01(-1.22%) |
Aug 14, 2023 | 411.75 | 413.41 | 407.90 | 409.62 | 441,526 | -2.66(-0.65%) |
Aug 11, 2023 | 408.17 | 415.99 | 408.03 | 412.29 | 570,237 | +3.71(+0.91%) |
Aug 10, 2023 | 416.72 | 420.47 | 407.05 | 408.57 | 917,909 | -9.40(-2.25%) |
Aug 09, 2023 | 420.35 | 423.82 | 417.63 | 417.98 | 661,265 | -2.83(-0.67%) |
Aug 08, 2023 | 416.89 | 421.37 | 411.93 | 420.81 | 673,854 | +0.17(+0.04%) |
Aug 07, 2023 | 415.89 | 421.56 | 413.33 | 420.64 | 704,701 | +10.69(+2.61%) |
Aug 04, 2023 | 415.21 | 417.62 | 409.16 | 409.95 | 973,138 | -3.99(-0.96%) |
Aug 03, 2023 | 415.82 | 416.91 | 392.98 | 413.94 | 1,592,217 | +12.19(+3.03%) |
Aug 02, 2023 | 406.64 | 413.24 | 400.91 | 401.75 | 1,186,250 | -8.22(-2.00%) |