Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 397.99 | 403.98 | 395.71 | 399.47 | 668,428 | +3.08(+0.78%) |
Oct 30, 2023 | 394.10 | 399.88 | 387.44 | 396.39 | 725,297 | +5.02(+1.28%) |
Oct 27, 2023 | 398.05 | 401.21 | 390.51 | 391.37 | 681,016 | -6.06(-1.52%) |
Oct 26, 2023 | 410.00 | 410.00 | 390.06 | 397.43 | 787,825 | -15.25(-3.70%) |
Oct 25, 2023 | 425.62 | 425.62 | 411.25 | 412.68 | 441,219 | -18.09(-4.20%) |
Oct 24, 2023 | 427.82 | 431.82 | 421.33 | 430.77 | 389,922 | +3.05(+0.71%) |
Oct 23, 2023 | 428.15 | 431.17 | 422.38 | 427.72 | 279,186 | +0.72(+0.17%) |
Oct 20, 2023 | 425.68 | 430.28 | 423.07 | 427.00 | 439,711 | +1.32(+0.31%) |
Oct 19, 2023 | 427.93 | 430.94 | 421.19 | 425.68 | 285,062 | +0.36(+0.08%) |
Oct 18, 2023 | 433.75 | 433.75 | 425.16 | 425.32 | 382,492 | -10.77(-2.47%) |
Oct 17, 2023 | 425.11 | 436.32 | 420.78 | 436.09 | 322,951 | +6.54(+1.52%) |
Oct 16, 2023 | 433.82 | 436.47 | 428.82 | 429.55 | 625,400 | +3.37(+0.79%) |
Oct 13, 2023 | 429.86 | 437.73 | 420.33 | 426.18 | 1,031,822 | -2.13(-0.50%) |
Oct 12, 2023 | 447.27 | 447.27 | 427.44 | 428.31 | 541,221 | -17.57(-3.94%) |
Oct 11, 2023 | 451.59 | 456.78 | 444.82 | 445.88 | 700,365 | -4.82(-1.07%) |
Oct 10, 2023 | 446.93 | 453.19 | 438.12 | 450.70 | 596,011 | +8.45(+1.91%) |
Oct 09, 2023 | 444.03 | 444.46 | 435.91 | 442.25 | 372,607 | -3.73(-0.84%) |
Oct 06, 2023 | 425.66 | 448.04 | 425.66 | 445.98 | 581,235 | +15.46(+3.59%) |
Oct 05, 2023 | 432.17 | 432.24 | 420.22 | 430.52 | 395,637 | -2.69(-0.62%) |
Oct 04, 2023 | 428.46 | 433.99 | 425.70 | 433.21 | 303,953 | +8.00(+1.88%) |
Oct 03, 2023 | 427.57 | 430.87 | 422.11 | 425.21 | 313,289 | -5.74(-1.33%) |
Oct 02, 2023 | 435.00 | 435.00 | 425.51 | 430.95 | 413,100 | -6.32(-1.45%) |
Sep 29, 2023 | 441.42 | 442.36 | 434.62 | 437.27 | 363,408 | +0.29(+0.07%) |
Sep 28, 2023 | 437.98 | 441.69 | 434.98 | 436.98 | 396,121 | +0.12(+0.03%) |
Sep 27, 2023 | 435.51 | 441.48 | 432.85 | 436.86 | 452,878 | +4.44(+1.03%) |
Sep 26, 2023 | 436.30 | 438.09 | 430.81 | 432.42 | 351,678 | -4.82(-1.10%) |
Sep 25, 2023 | 435.33 | 437.33 | 434.21 | 437.24 | 371,835 | +1.55(+0.36%) |
Sep 22, 2023 | 439.99 | 440.72 | 434.44 | 435.69 | 439,119 | -2.96(-0.67%) |
Sep 21, 2023 | 450.65 | 454.93 | 438.09 | 438.65 | 535,413 | -16.70(-3.67%) |
Sep 20, 2023 | 463.50 | 467.92 | 455.30 | 455.35 | 492,458 | -2.03(-0.44%) |
Sep 19, 2023 | 448.01 | 457.89 | 446.30 | 457.38 | 414,992 | +7.11(+1.58%) |
Sep 18, 2023 | 451.14 | 453.81 | 449.02 | 450.27 | 294,047 | -0.42(-0.09%) |
Sep 15, 2023 | 456.46 | 459.23 | 448.00 | 450.69 | 770,079 | -11.39(-2.46%) |
Sep 14, 2023 | 461.86 | 462.48 | 456.03 | 462.08 | 279,639 | +3.79(+0.83%) |
Sep 13, 2023 | 469.72 | 469.72 | 457.40 | 458.29 | 470,599 | -11.83(-2.52%) |
Sep 12, 2023 | 465.79 | 475.22 | 464.36 | 470.12 | 369,661 | -1.39(-0.29%) |
Sep 11, 2023 | 469.26 | 472.25 | 466.07 | 471.51 | 411,281 | +5.72(+1.23%) |
Sep 08, 2023 | 476.44 | 478.27 | 463.75 | 465.79 | 519,181 | -11.42(-2.39%) |
Sep 07, 2023 | 488.25 | 488.25 | 476.13 | 477.21 | 600,267 | -10.75(-2.20%) |
Sep 06, 2023 | 490.10 | 492.53 | 483.50 | 487.96 | 440,599 | -8.05(-1.62%) |
Sep 05, 2023 | 507.99 | 507.99 | 495.75 | 496.01 | 342,177 | -15.28(-2.99%) |
Sep 01, 2023 | 516.06 | 516.06 | 507.06 | 511.29 | 245,069 | -0.12(-0.02%) |
Aug 31, 2023 | 511.89 | 514.38 | 508.20 | 511.41 | 958,416 | +0.60(+0.12%) |
Aug 30, 2023 | 511.50 | 518.47 | 509.60 | 510.81 | 232,099 | -0.68(-0.13%) |
Aug 29, 2023 | 493.97 | 512.02 | 491.39 | 511.49 | 334,951 | +18.41(+3.73%) |
Aug 28, 2023 | 498.17 | 500.37 | 491.09 | 493.08 | 250,510 | +0.40(+0.08%) |
Aug 25, 2023 | 488.04 | 494.31 | 482.81 | 492.68 | 242,862 | +6.66(+1.37%) |
Aug 24, 2023 | 505.96 | 508.44 | 486.01 | 486.02 | 390,540 | -17.01(-3.38%) |
Aug 23, 2023 | 489.65 | 506.30 | 489.65 | 503.03 | 543,913 | +14.68(+3.01%) |
Aug 22, 2023 | 482.46 | 489.35 | 481.94 | 488.35 | 326,000 | +6.38(+1.32%) |
Aug 21, 2023 | 483.67 | 485.18 | 477.55 | 481.97 | 418,302 | -1.76(-0.36%) |
Aug 18, 2023 | 482.20 | 485.78 | 481.32 | 483.73 | 334,773 | -2.69(-0.55%) |
Aug 17, 2023 | 500.00 | 500.17 | 485.38 | 486.42 | 390,546 | -13.13(-2.63%) |
Aug 16, 2023 | 509.87 | 511.99 | 499.23 | 499.55 | 264,319 | -9.82(-1.93%) |
Aug 15, 2023 | 506.01 | 512.91 | 505.50 | 509.37 | 297,879 | +1.67(+0.33%) |
Aug 14, 2023 | 509.14 | 510.94 | 506.38 | 507.70 | 295,686 | +2.19(+0.43%) |
Aug 11, 2023 | 502.66 | 508.63 | 501.53 | 505.51 | 324,849 | -1.98(-0.39%) |
Aug 10, 2023 | 521.23 | 522.45 | 505.37 | 507.49 | 406,793 | -11.26(-2.17%) |
Aug 09, 2023 | 509.46 | 521.62 | 507.96 | 518.75 | 585,459 | +8.99(+1.76%) |
Aug 08, 2023 | 504.39 | 511.44 | 500.61 | 509.76 | 396,168 | +1.42(+0.28%) |
Aug 07, 2023 | 504.72 | 510.00 | 504.02 | 508.34 | 332,348 | +4.26(+0.85%) |
Aug 04, 2023 | 508.35 | 509.90 | 502.95 | 504.08 | 428,288 | -3.69(-0.73%) |
Aug 03, 2023 | 516.84 | 519.00 | 507.03 | 507.77 | 438,145 | -11.41(-2.20%) |
Aug 02, 2023 | 527.88 | 530.29 | 510.71 | 519.18 | 764,477 | -13.12(-2.46%) |