Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 391.28 | 405.47 | 390.34 | 402.80 | 1,458,793 | +13.00(+3.34%) |
Oct 30, 2023 | 370.36 | 394.60 | 370.36 | 389.80 | 2,161,021 | +17.80(+4.78%) |
Oct 27, 2023 | 373.01 | 395.54 | 369.07 | 372.00 | 3,721,193 | -39.71(-9.65%) |
Oct 26, 2023 | 404.71 | 416.60 | 397.73 | 411.71 | 1,622,390 | -12.02(-2.84%) |
Oct 25, 2023 | 426.65 | 430.56 | 420.90 | 423.73 | 994,833 | -7.45(-1.73%) |
Oct 24, 2023 | 431.90 | 435.02 | 428.62 | 431.18 | 875,112 | +0.91(+0.21%) |
Oct 23, 2023 | 431.11 | 435.50 | 421.48 | 430.27 | 785,450 | +0.62(+0.14%) |
Oct 20, 2023 | 436.99 | 439.11 | 429.11 | 429.65 | 997,491 | -6.22(-1.43%) |
Oct 19, 2023 | 449.69 | 449.69 | 435.82 | 435.87 | 808,508 | -12.45(-2.78%) |
Oct 18, 2023 | 453.30 | 454.87 | 448.02 | 448.32 | 557,336 | -4.36(-0.96%) |
Oct 17, 2023 | 452.53 | 457.72 | 447.95 | 452.68 | 1,058,725 | -1.77(-0.39%) |
Oct 16, 2023 | 454.73 | 458.19 | 453.93 | 454.45 | 686,442 | +5.18(+1.15%) |
Oct 13, 2023 | 449.76 | 451.90 | 445.33 | 449.27 | 752,647 | +1.59(+0.36%) |
Oct 12, 2023 | 450.87 | 451.91 | 445.38 | 447.68 | 706,334 | -2.14(-0.48%) |
Oct 11, 2023 | 446.19 | 450.10 | 444.64 | 449.82 | 650,635 | +5.10(+1.15%) |
Oct 10, 2023 | 441.60 | 445.68 | 438.63 | 444.72 | 727,056 | +2.30(+0.52%) |
Oct 09, 2023 | 429.17 | 444.19 | 429.17 | 442.42 | 623,061 | +11.26(+2.61%) |
Oct 06, 2023 | 428.69 | 435.65 | 425.43 | 431.16 | 1,453,858 | -0.62(-0.14%) |
Oct 05, 2023 | 433.29 | 434.58 | 428.34 | 431.78 | 678,607 | -1.06(-0.24%) |
Oct 04, 2023 | 432.52 | 436.70 | 429.12 | 432.84 | 783,774 | +0.67(+0.16%) |
Oct 03, 2023 | 435.26 | 440.40 | 430.40 | 432.17 | 865,560 | -6.33(-1.44%) |
Oct 02, 2023 | 440.13 | 446.03 | 435.00 | 438.50 | 976,338 | -1.32(-0.30%) |
Sep 29, 2023 | 446.60 | 447.42 | 437.05 | 439.82 | 921,485 | -4.66(-1.05%) |
Sep 28, 2023 | 433.42 | 445.40 | 432.17 | 444.48 | 796,810 | +11.06(+2.55%) |
Sep 27, 2023 | 428.73 | 435.17 | 428.19 | 433.42 | 1,112,780 | +4.70(+1.10%) |
Sep 26, 2023 | 429.90 | 437.66 | 426.01 | 428.72 | 983,612 | -11.30(-2.57%) |
Sep 25, 2023 | 441.77 | 440.66 | 437.59 | 440.02 | 1,006,896 | -5.19(-1.17%) |
Sep 22, 2023 | 454.22 | 456.92 | 444.73 | 445.21 | 704,539 | -1.61(-0.36%) |
Sep 21, 2023 | 449.15 | 451.99 | 446.29 | 446.82 | 1,005,178 | -1.35(-0.30%) |
Sep 20, 2023 | 450.12 | 454.83 | 448.16 | 448.17 | 731,781 | -1.51(-0.34%) |
Sep 19, 2023 | 450.01 | 457.66 | 444.81 | 449.68 | 950,979 | -6.05(-1.33%) |
Sep 18, 2023 | 451.45 | 456.90 | 450.17 | 455.73 | 1,969,876 | +7.78(+1.74%) |
Sep 15, 2023 | 449.66 | 452.42 | 445.31 | 447.95 | 2,066,310 | -1.42(-0.32%) |
Sep 14, 2023 | 442.01 | 450.20 | 436.77 | 449.37 | 1,016,808 | +9.97(+2.27%) |
Sep 13, 2023 | 438.41 | 439.58 | 427.64 | 439.40 | 930,816 | +2.79(+0.64%) |
Sep 12, 2023 | 434.97 | 441.06 | 434.83 | 436.61 | 1,026,693 | +0.77(+0.18%) |
Sep 11, 2023 | 424.37 | 439.54 | 423.82 | 435.84 | 2,010,267 | +13.42(+3.18%) |
Sep 08, 2023 | 416.47 | 423.17 | 416.38 | 422.42 | 661,562 | +5.44(+1.30%) |
Sep 07, 2023 | 419.49 | 422.26 | 413.91 | 416.98 | 916,380 | -3.00(-0.71%) |
Sep 06, 2023 | 408.04 | 423.31 | 407.57 | 419.98 | 1,144,758 | +10.99(+2.69%) |
Sep 05, 2023 | 422.32 | 422.32 | 408.32 | 408.99 | 1,905,612 | -13.33(-3.16%) |
Sep 01, 2023 | 423.20 | 433.26 | 420.00 | 422.32 | 1,580,784 | -15.80(-3.61%) |
Aug 31, 2023 | 439.50 | 441.98 | 435.88 | 438.12 | 936,930 | -1.39(-0.32%) |
Aug 30, 2023 | 451.10 | 451.69 | 438.49 | 439.51 | 1,510,615 | -11.59(-2.57%) |
Aug 29, 2023 | 432.00 | 452.25 | 432.00 | 451.10 | 1,641,453 | +19.10(+4.42%) |
Aug 28, 2023 | 418.78 | 432.24 | 417.70 | 432.00 | 1,213,935 | +15.22(+3.65%) |
Aug 25, 2023 | 413.00 | 418.57 | 413.00 | 416.78 | 939,285 | +4.79(+1.16%) |
Aug 24, 2023 | 415.31 | 419.67 | 411.36 | 411.99 | 1,116,659 | -3.29(-0.79%) |
Aug 23, 2023 | 416.31 | 417.51 | 411.55 | 415.28 | 1,040,740 | +1.90(+0.46%) |
Aug 22, 2023 | 419.79 | 423.05 | 411.70 | 413.38 | 1,470,738 | -6.70(-1.59%) |
Aug 21, 2023 | 418.14 | 424.47 | 416.76 | 420.08 | 1,144,856 | -0.39(-0.09%) |
Aug 18, 2023 | 424.46 | 426.69 | 418.89 | 420.47 | 2,103,554 | -4.36(-1.03%) |
Aug 17, 2023 | 428.31 | 431.37 | 424.50 | 424.83 | 1,521,181 | -1.94(-0.45%) |
Aug 16, 2023 | 427.89 | 431.32 | 425.47 | 426.77 | 1,371,574 | -1.31(-0.31%) |
Aug 15, 2023 | 425.66 | 429.46 | 424.06 | 428.08 | 1,263,432 | +0.80(+0.19%) |
Aug 14, 2023 | 428.93 | 429.99 | 424.30 | 427.28 | 1,082,167 | -0.66(-0.15%) |
Aug 11, 2023 | 425.54 | 430.38 | 424.70 | 427.94 | 872,906 | -0.35(-0.08%) |
Aug 10, 2023 | 424.97 | 429.93 | 423.80 | 428.29 | 1,300,011 | +8.34(+1.99%) |
Aug 09, 2023 | 419.71 | 423.80 | 418.57 | 419.95 | 622,100 | +0.17(+0.04%) |
Aug 08, 2023 | 417.82 | 421.96 | 416.36 | 419.78 | 846,165 | +0.35(+0.08%) |
Aug 07, 2023 | 419.54 | 423.06 | 415.48 | 419.43 | 717,627 | +0.57(+0.14%) |
Aug 04, 2023 | 423.97 | 425.08 | 417.64 | 418.86 | 930,545 | -3.92(-0.93%) |
Aug 03, 2023 | 419.07 | 429.22 | 416.64 | 422.78 | 1,001,168 | +3.71(+0.89%) |
Aug 02, 2023 | 416.66 | 423.72 | 415.00 | 419.07 | 1,616,509 | +7.84(+1.91%) |