Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 423.48 | 442.80 | 407.01 | 439.54 | 1,743,062 | +37.55(+9.34%) |
Oct 30, 2023 | 398.01 | 408.23 | 390.15 | 401.99 | 1,178,927 | -1.92(-0.48%) |
Oct 27, 2023 | 404.30 | 408.08 | 397.54 | 403.91 | 524,390 | +1.86(+0.46%) |
Oct 26, 2023 | 399.21 | 412.07 | 396.88 | 402.05 | 593,555 | +4.31(+1.08%) |
Oct 25, 2023 | 409.23 | 409.23 | 393.26 | 397.74 | 631,795 | -18.18(-4.37%) |
Oct 24, 2023 | 415.31 | 422.33 | 409.71 | 415.92 | 587,922 | +4.49(+1.09%) |
Oct 23, 2023 | 414.01 | 420.35 | 406.14 | 411.43 | 627,295 | -6.52(-1.56%) |
Oct 20, 2023 | 430.21 | 438.34 | 416.61 | 417.95 | 649,218 | -13.64(-3.16%) |
Oct 19, 2023 | 458.57 | 460.41 | 429.38 | 431.59 | 966,081 | -27.17(-5.92%) |
Oct 18, 2023 | 464.26 | 471.54 | 457.85 | 458.76 | 550,205 | -15.42(-3.25%) |
Oct 17, 2023 | 468.56 | 481.11 | 464.93 | 474.19 | 313,553 | -6.53(-1.36%) |
Oct 16, 2023 | 473.51 | 484.00 | 475.61 | 480.71 | 409,775 | +7.33(+1.55%) |
Oct 13, 2023 | 493.41 | 493.73 | 471.29 | 473.38 | 358,543 | -17.20(-3.51%) |
Oct 12, 2023 | 502.06 | 510.55 | 488.06 | 490.58 | 471,582 | -8.96(-1.79%) |
Oct 11, 2023 | 487.95 | 500.60 | 487.95 | 499.54 | 466,160 | +11.98(+2.46%) |
Oct 10, 2023 | 477.07 | 493.58 | 476.19 | 487.56 | 442,930 | +13.91(+2.94%) |
Oct 09, 2023 | 465.82 | 475.62 | 460.69 | 473.65 | 366,358 | +2.33(+0.49%) |
Oct 06, 2023 | 444.56 | 474.60 | 444.56 | 471.32 | 601,163 | +21.81(+4.85%) |
Oct 05, 2023 | 452.54 | 455.24 | 440.03 | 449.51 | 456,675 | -5.38(-1.18%) |
Oct 04, 2023 | 450.28 | 456.87 | 445.88 | 454.89 | 552,947 | +8.20(+1.84%) |
Oct 03, 2023 | 452.75 | 462.65 | 443.76 | 446.69 | 368,900 | -10.36(-2.27%) |
Oct 02, 2023 | 459.07 | 462.55 | 450.20 | 457.05 | 285,095 | -2.65(-0.58%) |
Sep 29, 2023 | 457.76 | 464.09 | 457.30 | 459.70 | 522,368 | +10.03(+2.23%) |
Sep 28, 2023 | 438.55 | 456.64 | 435.28 | 449.67 | 556,284 | +11.68(+2.67%) |
Sep 27, 2023 | 447.96 | 450.29 | 435.57 | 437.99 | 717,008 | -3.34(-0.76%) |
Sep 26, 2023 | 445.35 | 450.66 | 438.84 | 441.32 | 408,246 | -8.55(-1.90%) |
Sep 25, 2023 | 444.86 | 450.52 | 446.28 | 449.87 | 330,962 | +3.83(+0.86%) |
Sep 22, 2023 | 442.57 | 449.04 | 438.68 | 446.04 | 431,504 | +8.84(+2.02%) |
Sep 21, 2023 | 445.16 | 449.97 | 436.41 | 437.19 | 602,184 | -12.39(-2.76%) |
Sep 20, 2023 | 458.64 | 463.95 | 449.38 | 449.58 | 397,752 | -4.88(-1.07%) |
Sep 19, 2023 | 459.58 | 459.82 | 450.87 | 454.47 | 451,572 | -5.37(-1.17%) |
Sep 18, 2023 | 456.67 | 469.07 | 456.14 | 459.84 | 536,869 | -1.03(-0.22%) |
Sep 15, 2023 | 473.04 | 473.04 | 459.10 | 460.87 | 1,000,012 | -14.83(-3.12%) |
Sep 14, 2023 | 472.93 | 478.28 | 464.61 | 475.70 | 503,835 | +8.75(+1.87%) |
Sep 13, 2023 | 468.29 | 477.47 | 465.18 | 466.96 | 598,803 | -3.55(-0.76%) |
Sep 12, 2023 | 477.41 | 486.45 | 469.82 | 470.51 | 519,957 | -12.13(-2.51%) |
Sep 11, 2023 | 505.77 | 505.77 | 474.85 | 482.64 | 558,697 | -14.60(-2.94%) |
Sep 08, 2023 | 502.59 | 505.31 | 495.02 | 497.25 | 371,985 | -5.23(-1.04%) |
Sep 07, 2023 | 504.17 | 505.39 | 490.53 | 502.48 | 490,719 | -16.92(-3.26%) |
Sep 06, 2023 | 522.19 | 532.51 | 512.78 | 519.39 | 346,633 | -5.50(-1.05%) |
Sep 05, 2023 | 520.29 | 531.36 | 516.58 | 524.89 | 333,948 | +3.77(+0.72%) |
Sep 01, 2023 | 521.73 | 524.73 | 514.86 | 521.12 | 254,064 | +3.68(+0.71%) |
Aug 31, 2023 | 509.61 | 522.40 | 509.61 | 517.44 | 426,061 | +6.03(+1.18%) |
Aug 30, 2023 | 505.56 | 515.48 | 503.45 | 511.41 | 258,134 | +2.30(+0.45%) |
Aug 29, 2023 | 485.27 | 511.22 | 484.89 | 509.11 | 499,805 | +18.81(+3.84%) |
Aug 28, 2023 | 492.96 | 495.47 | 483.02 | 490.30 | 424,802 | +4.76(+0.98%) |
Aug 25, 2023 | 484.48 | 488.39 | 471.04 | 485.54 | 697,268 | +1.06(+0.22%) |
Aug 24, 2023 | 523.17 | 526.20 | 483.19 | 484.48 | 915,554 | -31.21(-6.05%) |
Aug 23, 2023 | 492.57 | 522.16 | 488.60 | 515.69 | 742,589 | +18.68(+3.76%) |
Aug 22, 2023 | 505.62 | 509.69 | 489.69 | 497.01 | 458,422 | +1.73(+0.35%) |
Aug 21, 2023 | 480.28 | 497.93 | 479.37 | 495.28 | 509,016 | +16.48(+3.44%) |
Aug 18, 2023 | 474.05 | 482.23 | 471.63 | 478.80 | 504,841 | -3.04(-0.63%) |
Aug 17, 2023 | 491.77 | 491.77 | 480.37 | 481.84 | 526,756 | -8.50(-1.73%) |
Aug 16, 2023 | 512.96 | 512.96 | 488.92 | 490.34 | 547,045 | -24.80(-4.81%) |
Aug 15, 2023 | 514.11 | 518.88 | 507.97 | 515.14 | 509,389 | -5.73(-1.10%) |
Aug 14, 2023 | 494.25 | 521.19 | 493.33 | 520.86 | 455,275 | +22.33(+4.48%) |
Aug 11, 2023 | 504.83 | 512.68 | 498.36 | 498.54 | 472,160 | -16.19(-3.15%) |
Aug 10, 2023 | 524.12 | 529.77 | 509.82 | 514.73 | 416,661 | -2.54(-0.49%) |
Aug 09, 2023 | 524.07 | 525.14 | 511.83 | 517.27 | 455,028 | -8.60(-1.63%) |
Aug 08, 2023 | 526.46 | 527.64 | 516.72 | 525.87 | 345,464 | -11.93(-2.22%) |
Aug 07, 2023 | 538.80 | 538.80 | 525.29 | 537.80 | 340,642 | +4.65(+0.87%) |
Aug 04, 2023 | 522.70 | 539.57 | 514.96 | 533.15 | 521,612 | +4.33(+0.82%) |
Aug 03, 2023 | 521.40 | 532.44 | 515.27 | 528.83 | 458,917 | +2.23(+0.42%) |
Aug 02, 2023 | 534.92 | 542.58 | 518.96 | 526.59 | 722,336 | -19.72(-3.61%) |