Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 574.09 | 575.97 | 573.11 | 575.97 | 12,834 | +2.78(+0.48%) |
Oct 30, 2023 | 568.44 | 573.63 | 568.44 | 573.19 | 12,781 | +10.06(+1.79%) |
Oct 27, 2023 | 567.85 | 570.58 | 560.71 | 563.13 | 14,817 | -7.17(-1.26%) |
Oct 26, 2023 | 566.36 | 572.96 | 566.36 | 570.30 | 11,492 | +0.49(+0.09%) |
Oct 25, 2023 | 568.65 | 570.74 | 568.65 | 569.81 | 8,390 | -3.44(-0.60%) |
Oct 24, 2023 | 576.22 | 576.22 | 572.27 | 573.25 | 10,682 | +1.26(+0.22%) |
Oct 23, 2023 | 573.64 | 579.85 | 571.29 | 571.99 | 12,551 | -5.05(-0.87%) |
Oct 20, 2023 | 586.19 | 586.19 | 577.03 | 577.03 | 15,348 | -6.52(-1.12%) |
Oct 19, 2023 | 592.41 | 592.41 | 580.91 | 583.55 | 13,831 | -6.75(-1.14%) |
Oct 18, 2023 | 595.92 | 595.92 | 589.28 | 590.30 | 8,458 | -4.66(-0.78%) |
Oct 17, 2023 | 590.87 | 600.07 | 590.87 | 594.96 | 14,318 | +0.74(+0.12%) |
Oct 16, 2023 | 597.09 | 597.09 | 593.72 | 594.22 | 10,761 | +10.55(+1.81%) |
Oct 13, 2023 | 586.37 | 587.81 | 582.25 | 583.67 | 9,365 | +0.24(+0.04%) |
Oct 12, 2023 | 592.97 | 592.97 | 581.70 | 583.43 | 9,641 | -7.34(-1.24%) |
Oct 11, 2023 | 591.20 | 591.20 | 590.78 | 590.78 | 5,323 | -1.42(-0.24%) |
Oct 10, 2023 | 592.93 | 596.50 | 589.99 | 592.20 | 14,320 | +2.29(+0.39%) |
Oct 09, 2023 | 584.20 | 592.29 | 584.20 | 589.90 | 10,003 | +7.49(+1.29%) |
Oct 06, 2023 | 583.38 | 585.65 | 582.41 | 582.41 | 10,755 | -2.31(-0.40%) |
Oct 05, 2023 | 579.70 | 587.77 | 579.70 | 584.72 | 10,844 | +0.20(+0.03%) |
Oct 04, 2023 | 575.51 | 586.40 | 573.96 | 584.53 | 21,170 | +6.90(+1.19%) |
Oct 03, 2023 | 578.62 | 579.36 | 577.23 | 577.63 | 10,726 | -2.43(-0.42%) |
Oct 02, 2023 | 579.19 | 580.06 | 574.26 | 580.06 | 19,264 | +1.43(+0.25%) |
Sep 29, 2023 | 580.08 | 580.28 | 573.73 | 578.63 | 24,809 | -2.75(-0.47%) |
Sep 28, 2023 | 575.33 | 581.87 | 575.33 | 581.38 | 12,286 | +8.75(+1.53%) |
Sep 27, 2023 | 571.79 | 572.63 | 568.18 | 572.63 | 15,406 | +2.08(+0.37%) |
Sep 26, 2023 | 575.26 | 575.26 | 568.77 | 570.54 | 14,966 | -5.00(-0.87%) |
Sep 25, 2023 | 582.23 | 582.44 | 574.75 | 575.54 | 16,783 | -5.93(-1.02%) |
Sep 22, 2023 | 582.64 | 590.24 | 578.64 | 581.47 | 13,599 | +2.74(+0.47%) |
Sep 21, 2023 | 574.00 | 585.93 | 574.00 | 578.73 | 18,127 | +1.32(+0.23%) |
Sep 20, 2023 | 579.99 | 580.44 | 577.31 | 577.41 | 12,960 | -3.40(-0.59%) |
Sep 19, 2023 | 593.04 | 593.04 | 580.81 | 580.81 | 16,672 | -8.37(-1.42%) |
Sep 18, 2023 | 585.93 | 595.20 | 585.93 | 589.18 | 20,213 | +7.76(+1.34%) |
Sep 15, 2023 | 589.76 | 589.88 | 581.42 | 581.42 | 73,299 | -8.85(-1.50%) |
Sep 14, 2023 | 590.54 | 591.84 | 589.73 | 590.27 | 21,326 | +10.76(+1.86%) |
Sep 13, 2023 | 581.31 | 584.50 | 578.34 | 579.51 | 20,563 | +1.01(+0.18%) |
Sep 12, 2023 | 577.03 | 581.69 | 569.11 | 578.50 | 13,940 | +4.29(+0.75%) |
Sep 11, 2023 | 568.99 | 574.59 | 568.99 | 574.21 | 15,809 | +8.02(+1.42%) |
Sep 08, 2023 | 560.90 | 567.30 | 560.90 | 566.19 | 18,017 | +1.47(+0.26%) |
Sep 07, 2023 | 560.89 | 566.52 | 559.78 | 564.73 | 18,044 | -0.06(-0.01%) |
Sep 06, 2023 | 564.14 | 567.06 | 561.54 | 564.78 | 14,005 | +3.36(+0.60%) |
Sep 05, 2023 | 581.11 | 581.11 | 561.32 | 561.43 | 24,842 | -24.49(-4.18%) |
Sep 01, 2023 | 585.22 | 586.81 | 583.85 | 585.91 | 12,390 | +3.98(+0.68%) |
Aug 31, 2023 | 574.23 | 582.09 | 574.23 | 581.93 | 12,753 | +0.34(+0.06%) |
Aug 30, 2023 | 576.43 | 581.98 | 576.23 | 581.60 | 15,798 | +2.68(+0.46%) |
Aug 29, 2023 | 570.20 | 578.92 | 570.20 | 578.92 | 13,201 | +6.96(+1.22%) |
Aug 28, 2023 | 571.16 | 576.04 | 568.68 | 571.96 | 16,686 | +4.04(+0.71%) |
Aug 25, 2023 | 568.80 | 572.67 | 567.92 | 567.92 | 12,325 | -4.35(-0.76%) |
Aug 24, 2023 | 569.08 | 572.77 | 569.08 | 572.27 | 14,165 | +0.52(+0.09%) |
Aug 23, 2023 | 570.19 | 571.75 | 568.98 | 571.75 | 13,239 | +2.49(+0.44%) |
Aug 22, 2023 | 570.76 | 572.93 | 569.21 | 569.26 | 13,422 | -2.08(-0.36%) |
Aug 21, 2023 | 574.16 | 574.16 | 568.92 | 571.35 | 19,100 | -0.94(-0.16%) |
Aug 18, 2023 | 570.88 | 575.78 | 570.88 | 572.29 | 15,637 | -3.44(-0.60%) |
Aug 17, 2023 | 580.29 | 580.29 | 572.97 | 575.73 | 11,890 | -1.88(-0.32%) |
Aug 16, 2023 | 579.62 | 584.51 | 576.14 | 577.61 | 13,830 | -1.93(-0.33%) |
Aug 15, 2023 | 581.61 | 581.92 | 578.68 | 579.53 | 14,989 | -3.89(-0.67%) |
Aug 14, 2023 | 582.99 | 584.67 | 581.62 | 583.42 | 11,238 | -4.91(-0.84%) |
Aug 11, 2023 | 585.97 | 589.70 | 582.65 | 588.34 | 12,662 | +4.07(+0.70%) |
Aug 10, 2023 | 594.61 | 596.43 | 584.00 | 584.27 | 17,075 | -6.52(-1.10%) |
Aug 09, 2023 | 594.95 | 596.54 | 589.62 | 590.79 | 13,649 | -7.85(-1.31%) |
Aug 08, 2023 | 595.51 | 598.96 | 589.58 | 598.64 | 9,835 | -2.99(-0.50%) |
Aug 07, 2023 | 594.43 | 601.64 | 594.43 | 601.63 | 16,697 | +8.63(+1.46%) |
Aug 04, 2023 | 587.07 | 594.47 | 587.07 | 592.99 | 19,369 | +6.26(+1.07%) |
Aug 03, 2023 | 580.61 | 588.06 | 579.62 | 586.73 | 17,925 | +7.10(+1.22%) |
Aug 02, 2023 | 580.62 | 584.27 | 579.52 | 579.63 | 23,740 | +1.28(+0.22%) |