Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 450.11 | 454.58 | 446.12 | 453.71 | 759,322 | +5.91(+1.32%) |
Oct 30, 2023 | 446.95 | 449.48 | 442.43 | 447.80 | 596,499 | +1.39(+0.31%) |
Oct 27, 2023 | 448.31 | 450.22 | 443.80 | 446.41 | 529,326 | -3.60(-0.80%) |
Oct 26, 2023 | 449.81 | 455.06 | 446.39 | 450.00 | 521,521 | -1.36(-0.30%) |
Oct 25, 2023 | 452.01 | 453.77 | 448.05 | 451.36 | 468,567 | +0.95(+0.21%) |
Oct 24, 2023 | 449.58 | 453.30 | 446.55 | 450.41 | 447,086 | +2.04(+0.46%) |
Oct 23, 2023 | 450.36 | 452.66 | 446.39 | 448.37 | 515,232 | -2.80(-0.62%) |
Oct 20, 2023 | 452.50 | 454.45 | 448.59 | 451.17 | 868,377 | -0.46(-0.10%) |
Oct 19, 2023 | 454.07 | 455.90 | 448.78 | 451.63 | 602,931 | -2.44(-0.54%) |
Oct 18, 2023 | 456.18 | 458.42 | 453.11 | 454.07 | 572,001 | +0.47(+0.10%) |
Oct 17, 2023 | 453.65 | 456.75 | 451.85 | 453.60 | 698,794 | -0.04(-0.01%) |
Oct 16, 2023 | 461.88 | 464.21 | 452.60 | 453.64 | 903,372 | -7.24(-1.57%) |
Oct 13, 2023 | 459.33 | 461.76 | 454.88 | 460.88 | 846,133 | +3.33(+0.73%) |
Oct 12, 2023 | 455.73 | 459.65 | 453.32 | 457.56 | 1,108,995 | +2.55(+0.56%) |
Oct 11, 2023 | 452.06 | 455.96 | 444.87 | 455.00 | 957,433 | +2.14(+0.47%) |
Oct 10, 2023 | 448.85 | 452.96 | 445.60 | 452.86 | 754,256 | +2.72(+0.60%) |
Oct 09, 2023 | 443.39 | 450.14 | 440.46 | 450.14 | 497,547 | +6.47(+1.46%) |
Oct 06, 2023 | 444.15 | 448.05 | 442.34 | 443.68 | 608,427 | -0.51(-0.11%) |
Oct 05, 2023 | 443.31 | 446.43 | 442.50 | 444.18 | 716,027 | +3.76(+0.85%) |
Oct 04, 2023 | 437.04 | 442.13 | 435.54 | 440.43 | 668,290 | +3.53(+0.81%) |
Oct 03, 2023 | 434.31 | 438.87 | 434.31 | 436.90 | 465,578 | +1.07(+0.24%) |
Oct 02, 2023 | 431.98 | 437.62 | 431.53 | 435.83 | 493,787 | +2.56(+0.59%) |
Sep 29, 2023 | 438.81 | 440.37 | 432.99 | 433.27 | 687,576 | -7.16(-1.63%) |
Sep 28, 2023 | 442.89 | 444.77 | 440.36 | 440.44 | 697,098 | -2.33(-0.53%) |
Sep 27, 2023 | 441.44 | 444.77 | 438.31 | 442.77 | 957,641 | +1.35(+0.30%) |
Sep 26, 2023 | 444.23 | 445.25 | 439.06 | 441.42 | 819,534 | -3.38(-0.76%) |
Sep 25, 2023 | 438.07 | 445.33 | 443.24 | 444.80 | 1,002,609 | +7.73(+1.77%) |
Sep 22, 2023 | 435.44 | 439.61 | 434.32 | 437.07 | 965,033 | +0.42(+0.10%) |
Sep 21, 2023 | 438.24 | 440.62 | 436.29 | 436.65 | 843,353 | -1.61(-0.37%) |
Sep 20, 2023 | 432.43 | 443.19 | 432.43 | 438.26 | 1,041,470 | +7.76(+1.80%) |
Sep 19, 2023 | 428.76 | 431.29 | 426.95 | 430.50 | 680,032 | +4.76(+1.12%) |
Sep 18, 2023 | 420.62 | 426.45 | 420.62 | 425.74 | 555,596 | +7.13(+1.70%) |
Sep 15, 2023 | 416.51 | 421.23 | 416.51 | 418.61 | 1,137,828 | +0.53(+0.13%) |
Sep 14, 2023 | 418.96 | 421.19 | 416.14 | 418.08 | 454,873 | -0.88(-0.21%) |
Sep 13, 2023 | 421.68 | 424.46 | 418.48 | 418.96 | 417,958 | -1.61(-0.38%) |
Sep 12, 2023 | 421.47 | 423.27 | 418.43 | 420.57 | 517,598 | -1.79(-0.42%) |
Sep 11, 2023 | 419.21 | 425.28 | 418.52 | 422.36 | 543,865 | +3.11(+0.74%) |
Sep 08, 2023 | 416.84 | 423.95 | 416.55 | 419.25 | 872,896 | +2.15(+0.52%) |
Sep 07, 2023 | 413.09 | 420.28 | 411.14 | 417.10 | 745,250 | +7.34(+1.79%) |
Sep 06, 2023 | 405.52 | 411.27 | 404.03 | 409.76 | 821,817 | +4.11(+1.01%) |
Sep 05, 2023 | 410.00 | 410.00 | 403.25 | 405.65 | 754,340 | -5.19(-1.26%) |
Sep 01, 2023 | 411.79 | 415.55 | 410.04 | 410.85 | 545,713 | +0.02(+0.00%) |
Aug 31, 2023 | 419.17 | 421.69 | 410.75 | 410.82 | 876,298 | -8.63(-2.06%) |
Aug 30, 2023 | 421.50 | 422.45 | 417.82 | 419.45 | 609,857 | -0.08(-0.02%) |
Aug 29, 2023 | 421.65 | 422.38 | 417.85 | 419.53 | 634,666 | -1.71(-0.41%) |
Aug 28, 2023 | 421.27 | 422.97 | 419.74 | 421.25 | 1,088,355 | +0.10(+0.02%) |
Aug 25, 2023 | 422.62 | 423.83 | 419.79 | 421.14 | 587,125 | -0.05(-0.01%) |
Aug 24, 2023 | 418.94 | 423.51 | 418.94 | 421.19 | 531,849 | +2.05(+0.49%) |
Aug 23, 2023 | 417.18 | 420.58 | 416.36 | 419.14 | 597,643 | +2.88(+0.69%) |
Aug 22, 2023 | 422.68 | 424.48 | 415.77 | 416.26 | 593,240 | -7.42(-1.75%) |
Aug 21, 2023 | 417.86 | 425.42 | 416.89 | 423.68 | 867,554 | +5.39(+1.29%) |
Aug 18, 2023 | 413.50 | 419.89 | 411.43 | 418.29 | 837,615 | +3.46(+0.83%) |
Aug 17, 2023 | 419.76 | 420.00 | 412.24 | 414.83 | 1,184,999 | -12.61(-2.95%) |
Aug 16, 2023 | 429.51 | 431.49 | 426.45 | 427.43 | 637,535 | -1.28(-0.30%) |
Aug 15, 2023 | 436.80 | 437.29 | 428.48 | 428.72 | 628,337 | -7.05(-1.62%) |
Aug 14, 2023 | 437.72 | 438.40 | 433.09 | 435.77 | 834,168 | -2.05(-0.47%) |
Aug 11, 2023 | 433.62 | 438.75 | 432.40 | 437.82 | 670,050 | +6.04(+1.40%) |
Aug 10, 2023 | 426.07 | 433.38 | 426.07 | 431.78 | 1,013,327 | +5.62(+1.32%) |
Aug 09, 2023 | 425.53 | 431.13 | 423.43 | 426.16 | 620,848 | +0.61(+0.14%) |
Aug 08, 2023 | 422.73 | 430.43 | 422.06 | 425.55 | 950,777 | +5.47(+1.30%) |
Aug 07, 2023 | 420.89 | 425.71 | 419.10 | 420.08 | 690,178 | +0.46(+0.11%) |
Aug 04, 2023 | 432.06 | 435.51 | 419.44 | 419.62 | 1,496,337 | -13.28(-3.07%) |
Aug 03, 2023 | 420.45 | 433.28 | 419.99 | 432.90 | 2,023,048 | +21.94(+5.34%) |
Aug 02, 2023 | 404.85 | 412.34 | 403.27 | 410.97 | 1,439,087 | +8.01(+1.99%) |