Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 468.83 | 472.33 | 462.12 | 467.40 | 546,378 | -10.35(-2.17%) |
Oct 30, 2023 | 475.55 | 479.53 | 470.23 | 477.75 | 427,784 | +5.75(+1.22%) |
Oct 27, 2023 | 477.70 | 481.28 | 470.39 | 472.00 | 401,769 | -5.31(-1.11%) |
Oct 26, 2023 | 474.14 | 483.22 | 473.60 | 477.31 | 374,206 | +1.90(+0.40%) |
Oct 25, 2023 | 477.24 | 485.71 | 472.50 | 475.41 | 295,441 | -8.35(-1.73%) |
Oct 24, 2023 | 485.04 | 491.01 | 479.14 | 483.75 | 289,176 | +0.46(+0.09%) |
Oct 23, 2023 | 482.89 | 490.64 | 478.24 | 483.30 | 326,072 | -2.13(-0.44%) |
Oct 20, 2023 | 491.59 | 494.15 | 481.65 | 485.43 | 343,943 | -7.46(-1.51%) |
Oct 19, 2023 | 502.76 | 504.15 | 491.75 | 492.89 | 285,118 | -8.64(-1.72%) |
Oct 18, 2023 | 506.49 | 508.46 | 500.25 | 501.53 | 422,573 | -9.72(-1.90%) |
Oct 17, 2023 | 506.32 | 515.80 | 506.32 | 511.26 | 208,969 | +0.34(+0.07%) |
Oct 16, 2023 | 511.24 | 516.40 | 508.89 | 510.92 | 193,322 | +4.86(+0.96%) |
Oct 13, 2023 | 517.01 | 517.01 | 502.00 | 506.06 | 334,527 | -9.45(-1.83%) |
Oct 12, 2023 | 521.03 | 524.68 | 512.69 | 515.51 | 313,944 | -3.05(-0.59%) |
Oct 11, 2023 | 520.95 | 523.00 | 514.21 | 518.56 | 256,056 | +2.37(+0.46%) |
Oct 10, 2023 | 510.49 | 519.17 | 506.31 | 516.19 | 246,493 | +5.36(+1.05%) |
Oct 09, 2023 | 507.29 | 513.73 | 504.79 | 510.83 | 245,179 | +2.01(+0.40%) |
Oct 06, 2023 | 489.04 | 511.29 | 486.15 | 508.82 | 420,328 | +15.08(+3.05%) |
Oct 05, 2023 | 496.64 | 498.48 | 490.92 | 493.74 | 370,678 | -3.43(-0.69%) |
Oct 04, 2023 | 493.19 | 498.07 | 491.18 | 497.17 | 356,113 | +6.08(+1.24%) |
Oct 03, 2023 | 500.11 | 505.08 | 487.35 | 491.10 | 344,589 | -11.43(-2.27%) |
Oct 02, 2023 | 507.00 | 509.09 | 495.27 | 502.52 | 309,096 | -6.04(-1.19%) |
Sep 29, 2023 | 522.22 | 525.02 | 507.75 | 508.56 | 290,627 | -8.35(-1.61%) |
Sep 28, 2023 | 509.46 | 518.43 | 508.49 | 516.91 | 342,952 | +9.48(+1.87%) |
Sep 27, 2023 | 514.88 | 517.63 | 498.87 | 507.43 | 342,541 | -4.28(-0.84%) |
Sep 26, 2023 | 507.09 | 521.43 | 507.09 | 511.71 | 535,361 | -0.63(-0.12%) |
Sep 25, 2023 | 505.38 | 512.80 | 509.06 | 512.35 | 301,771 | +3.71(+0.73%) |
Sep 22, 2023 | 511.02 | 513.43 | 506.22 | 508.64 | 293,166 | -2.24(-0.44%) |
Sep 21, 2023 | 522.70 | 525.88 | 509.75 | 510.88 | 485,581 | -19.45(-3.67%) |
Sep 20, 2023 | 535.79 | 539.01 | 529.32 | 530.33 | 302,484 | -2.98(-0.56%) |
Sep 19, 2023 | 528.54 | 533.89 | 524.99 | 533.31 | 256,977 | +4.92(+0.93%) |
Sep 18, 2023 | 523.60 | 532.49 | 520.63 | 528.39 | 287,420 | +2.98(+0.57%) |
Sep 15, 2023 | 525.87 | 535.38 | 524.69 | 525.41 | 818,054 | -8.54(-1.60%) |
Sep 14, 2023 | 531.17 | 534.61 | 523.53 | 533.95 | 379,360 | +3.41(+0.64%) |
Sep 13, 2023 | 522.59 | 532.02 | 519.07 | 530.54 | 342,207 | +9.20(+1.76%) |
Sep 12, 2023 | 524.51 | 527.92 | 517.85 | 521.34 | 413,060 | -10.10(-1.90%) |
Sep 11, 2023 | 531.30 | 533.35 | 526.82 | 531.44 | 210,709 | +2.35(+0.44%) |
Sep 08, 2023 | 543.63 | 543.73 | 527.18 | 529.09 | 266,244 | -12.59(-2.32%) |
Sep 07, 2023 | 533.45 | 542.58 | 524.38 | 541.68 | 321,002 | +4.61(+0.86%) |
Sep 06, 2023 | 536.89 | 543.67 | 535.67 | 537.07 | 399,882 | +0.67(+0.13%) |
Sep 05, 2023 | 533.45 | 538.40 | 527.63 | 536.39 | 447,615 | -0.23(-0.04%) |
Sep 01, 2023 | 543.05 | 543.05 | 533.95 | 536.62 | 215,918 | -2.21(-0.41%) |
Aug 31, 2023 | 540.38 | 540.79 | 536.14 | 538.83 | 353,260 | -0.51(-0.09%) |
Aug 30, 2023 | 533.07 | 542.31 | 533.07 | 539.34 | 226,944 | +5.47(+1.02%) |
Aug 29, 2023 | 527.24 | 534.04 | 524.81 | 533.87 | 267,107 | +6.40(+1.21%) |
Aug 28, 2023 | 528.06 | 530.01 | 524.73 | 527.46 | 192,358 | +0.99(+0.19%) |
Aug 25, 2023 | 530.46 | 532.95 | 523.50 | 526.47 | 190,688 | -1.30(-0.25%) |
Aug 24, 2023 | 531.85 | 533.82 | 525.98 | 527.77 | 245,673 | -3.36(-0.63%) |
Aug 23, 2023 | 525.82 | 531.30 | 523.20 | 531.13 | 267,081 | +7.87(+1.50%) |
Aug 22, 2023 | 522.76 | 527.16 | 520.12 | 523.26 | 278,244 | +3.14(+0.60%) |
Aug 21, 2023 | 513.88 | 522.10 | 511.93 | 520.12 | 357,079 | +4.53(+0.88%) |
Aug 18, 2023 | 510.94 | 519.63 | 507.71 | 515.59 | 299,955 | -0.57(-0.11%) |
Aug 17, 2023 | 525.07 | 525.07 | 516.01 | 516.16 | 439,414 | -8.80(-1.68%) |
Aug 16, 2023 | 528.10 | 529.93 | 524.94 | 524.97 | 203,533 | -4.15(-0.78%) |
Aug 15, 2023 | 538.07 | 538.07 | 528.32 | 529.12 | 297,226 | -13.34(-2.46%) |
Aug 14, 2023 | 545.27 | 546.05 | 541.35 | 542.46 | 219,766 | -1.69(-0.31%) |
Aug 11, 2023 | 539.05 | 544.64 | 536.66 | 544.15 | 244,713 | +2.11(+0.39%) |
Aug 10, 2023 | 543.76 | 548.41 | 538.03 | 542.04 | 297,194 | +2.02(+0.37%) |
Aug 09, 2023 | 541.31 | 547.22 | 539.78 | 540.02 | 280,018 | -1.85(-0.34%) |
Aug 08, 2023 | 541.55 | 542.84 | 531.21 | 541.87 | 373,655 | -3.39(-0.62%) |
Aug 07, 2023 | 539.48 | 546.41 | 538.06 | 545.26 | 348,483 | +9.14(+1.70%) |
Aug 04, 2023 | 539.21 | 545.38 | 535.23 | 536.13 | 390,049 | -1.50(-0.28%) |
Aug 03, 2023 | 536.54 | 541.91 | 533.42 | 537.63 | 446,188 | -1.45(-0.27%) |
Aug 02, 2023 | 534.50 | 539.34 | 526.82 | 539.08 | 620,617 | -0.68(-0.13%) |