Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 365.10 | 374.21 | 364.94 | 368.79 | 449,123 | +5.12(+1.41%) |
Oct 30, 2023 | 361.40 | 367.60 | 357.16 | 363.68 | 372,401 | +6.63(+1.86%) |
Oct 27, 2023 | 357.29 | 363.92 | 353.14 | 357.05 | 490,478 | +0.63(+0.18%) |
Oct 26, 2023 | 351.68 | 367.85 | 347.14 | 356.42 | 938,228 | +18.72(+5.54%) |
Oct 25, 2023 | 341.93 | 341.93 | 332.95 | 337.70 | 730,070 | -6.18(-1.80%) |
Oct 24, 2023 | 351.11 | 354.05 | 342.76 | 343.88 | 359,695 | -4.26(-1.22%) |
Oct 23, 2023 | 347.36 | 352.80 | 346.21 | 348.14 | 316,369 | +1.28(+0.37%) |
Oct 20, 2023 | 354.53 | 356.73 | 345.32 | 346.86 | 369,891 | -8.80(-2.47%) |
Oct 19, 2023 | 355.73 | 367.81 | 352.48 | 355.65 | 540,495 | -4.37(-1.21%) |
Oct 18, 2023 | 371.78 | 371.78 | 358.65 | 360.02 | 377,707 | -16.64(-4.42%) |
Oct 17, 2023 | 380.63 | 381.92 | 370.39 | 376.67 | 422,824 | +1.15(+0.30%) |
Oct 16, 2023 | 374.60 | 378.63 | 372.52 | 375.52 | 202,734 | +7.52(+2.04%) |
Oct 13, 2023 | 382.79 | 383.23 | 365.50 | 368.00 | 366,228 | -14.86(-3.88%) |
Oct 12, 2023 | 386.97 | 387.50 | 376.76 | 382.86 | 244,015 | -5.50(-1.42%) |
Oct 11, 2023 | 380.75 | 389.74 | 380.75 | 388.36 | 270,062 | +8.15(+2.14%) |
Oct 10, 2023 | 378.69 | 387.91 | 378.12 | 380.21 | 332,468 | +2.27(+0.60%) |
Oct 09, 2023 | 375.23 | 378.25 | 367.54 | 377.94 | 364,747 | +6.08(+1.64%) |
Oct 06, 2023 | 365.32 | 373.68 | 357.61 | 371.86 | 372,902 | +1.59(+0.43%) |
Oct 05, 2023 | 369.51 | 372.98 | 365.93 | 370.26 | 386,849 | -0.36(-0.10%) |
Oct 04, 2023 | 362.53 | 372.05 | 361.25 | 370.62 | 258,682 | +8.96(+2.48%) |
Oct 03, 2023 | 365.41 | 367.81 | 358.07 | 361.67 | 275,043 | -5.43(-1.48%) |
Oct 02, 2023 | 372.37 | 376.78 | 364.63 | 367.10 | 413,054 | -5.57(-1.50%) |
Sep 29, 2023 | 379.96 | 382.30 | 372.35 | 372.67 | 232,160 | -4.62(-1.22%) |
Sep 28, 2023 | 370.45 | 383.16 | 369.48 | 377.29 | 231,498 | +4.66(+1.25%) |
Sep 27, 2023 | 366.17 | 373.20 | 364.20 | 372.63 | 339,122 | +8.98(+2.47%) |
Sep 26, 2023 | 376.65 | 378.39 | 363.13 | 363.66 | 372,429 | -14.64(-3.87%) |
Sep 25, 2023 | 371.31 | 378.60 | 373.36 | 378.30 | 262,698 | +5.56(+1.49%) |
Sep 22, 2023 | 371.37 | 378.42 | 371.37 | 372.73 | 408,993 | +6.28(+1.71%) |
Sep 21, 2023 | 368.79 | 369.15 | 361.07 | 366.45 | 362,174 | -5.31(-1.43%) |
Sep 20, 2023 | 375.57 | 380.81 | 371.48 | 371.77 | 142,399 | -2.91(-0.78%) |
Sep 19, 2023 | 374.38 | 375.93 | 368.49 | 374.67 | 171,369 | -1.17(-0.31%) |
Sep 18, 2023 | 374.89 | 378.54 | 371.73 | 375.84 | 209,258 | +1.19(+0.32%) |
Sep 15, 2023 | 375.84 | 377.41 | 367.75 | 374.65 | 510,186 | -4.68(-1.23%) |
Sep 14, 2023 | 378.83 | 383.81 | 373.00 | 379.33 | 254,993 | +2.57(+0.68%) |
Sep 13, 2023 | 382.00 | 385.06 | 374.99 | 376.76 | 307,253 | -7.20(-1.87%) |
Sep 12, 2023 | 387.34 | 391.17 | 380.29 | 383.96 | 291,821 | -6.26(-1.60%) |
Sep 11, 2023 | 387.46 | 390.97 | 384.10 | 390.22 | 286,070 | +4.81(+1.25%) |
Sep 08, 2023 | 382.68 | 388.15 | 380.02 | 385.41 | 524,972 | +2.13(+0.56%) |
Sep 07, 2023 | 376.35 | 384.27 | 370.10 | 383.28 | 423,882 | +6.44(+1.71%) |
Sep 06, 2023 | 372.53 | 385.52 | 372.47 | 376.84 | 350,782 | +5.07(+1.36%) |
Sep 05, 2023 | 378.65 | 379.12 | 366.31 | 371.78 | 252,100 | -8.78(-2.31%) |
Sep 01, 2023 | 376.18 | 381.78 | 375.56 | 380.56 | 373,903 | +5.52(+1.47%) |
Aug 31, 2023 | 373.44 | 376.24 | 372.73 | 375.03 | 402,465 | +3.39(+0.91%) |
Aug 30, 2023 | 370.95 | 374.02 | 370.27 | 371.64 | 217,695 | +2.87(+0.78%) |
Aug 29, 2023 | 357.14 | 369.28 | 357.14 | 368.77 | 199,586 | +8.36(+2.32%) |
Aug 28, 2023 | 358.42 | 363.24 | 358.08 | 360.42 | 183,101 | +2.46(+0.69%) |
Aug 25, 2023 | 356.68 | 361.11 | 349.55 | 357.96 | 168,025 | +3.03(+0.85%) |
Aug 24, 2023 | 360.70 | 364.74 | 354.93 | 354.93 | 156,245 | -7.09(-1.96%) |
Aug 23, 2023 | 349.08 | 362.37 | 348.37 | 362.01 | 411,911 | +14.19(+4.08%) |
Aug 22, 2023 | 346.15 | 349.80 | 343.75 | 347.82 | 239,597 | +2.54(+0.74%) |
Aug 21, 2023 | 346.83 | 349.00 | 340.54 | 345.28 | 267,820 | -0.64(-0.19%) |
Aug 18, 2023 | 347.46 | 350.81 | 344.55 | 345.93 | 353,939 | -3.56(-1.02%) |
Aug 17, 2023 | 361.98 | 365.15 | 349.43 | 349.49 | 308,218 | -14.66(-4.03%) |
Aug 16, 2023 | 365.87 | 370.58 | 364.10 | 364.15 | 165,604 | -2.39(-0.65%) |
Aug 15, 2023 | 367.08 | 371.14 | 365.94 | 366.54 | 152,967 | -3.26(-0.88%) |
Aug 14, 2023 | 366.56 | 372.36 | 365.14 | 369.80 | 155,314 | +1.64(+0.44%) |
Aug 11, 2023 | 368.68 | 371.77 | 368.04 | 368.17 | 220,457 | -0.71(-0.19%) |
Aug 10, 2023 | 371.13 | 373.58 | 366.24 | 368.87 | 146,404 | -0.15(-0.04%) |
Aug 09, 2023 | 373.73 | 373.73 | 367.41 | 369.02 | 192,133 | -5.47(-1.46%) |
Aug 08, 2023 | 371.53 | 374.99 | 366.17 | 374.49 | 181,118 | +0.23(+0.06%) |
Aug 07, 2023 | 371.05 | 379.48 | 371.05 | 374.26 | 231,538 | +5.20(+1.41%) |
Aug 04, 2023 | 373.68 | 376.95 | 368.42 | 369.06 | 322,906 | -1.69(-0.46%) |
Aug 03, 2023 | 368.98 | 372.32 | 366.65 | 370.75 | 267,790 | +0.85(+0.23%) |
Aug 02, 2023 | 370.56 | 371.75 | 363.90 | 369.89 | 275,015 | -2.21(-0.59%) |