Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 425.14 | 431.01 | 422.43 | 428.95 | 350,082 | +4.61(+1.09%) |
Oct 30, 2023 | 420.00 | 426.48 | 417.33 | 424.34 | 208,803 | +6.78(+1.62%) |
Oct 27, 2023 | 425.68 | 425.68 | 416.33 | 417.56 | 186,076 | -8.58(-2.01%) |
Oct 26, 2023 | 421.86 | 430.12 | 421.86 | 426.14 | 160,098 | +4.85(+1.15%) |
Oct 25, 2023 | 425.61 | 428.54 | 420.62 | 421.29 | 186,504 | -5.69(-1.33%) |
Oct 24, 2023 | 430.09 | 432.39 | 423.09 | 426.98 | 140,878 | -1.76(-0.41%) |
Oct 23, 2023 | 425.19 | 433.29 | 424.25 | 428.74 | 167,854 | +1.55(+0.36%) |
Oct 20, 2023 | 434.71 | 435.02 | 426.37 | 427.19 | 179,215 | -6.70(-1.55%) |
Oct 19, 2023 | 440.01 | 443.10 | 433.86 | 433.89 | 217,999 | -6.88(-1.56%) |
Oct 18, 2023 | 445.74 | 447.28 | 439.65 | 440.78 | 192,148 | -6.23(-1.39%) |
Oct 17, 2023 | 443.62 | 450.31 | 443.62 | 447.00 | 212,468 | +2.15(+0.48%) |
Oct 16, 2023 | 446.05 | 448.57 | 443.35 | 444.86 | 181,539 | +1.27(+0.29%) |
Oct 13, 2023 | 446.69 | 447.87 | 440.64 | 443.59 | 190,184 | -0.69(-0.15%) |
Oct 12, 2023 | 455.75 | 455.75 | 443.98 | 444.27 | 265,076 | -9.49(-2.09%) |
Oct 11, 2023 | 449.86 | 455.34 | 449.86 | 453.76 | 217,221 | +3.51(+0.78%) |
Oct 10, 2023 | 448.09 | 453.48 | 448.09 | 450.25 | 204,826 | +1.91(+0.43%) |
Oct 09, 2023 | 448.27 | 452.44 | 447.49 | 448.35 | 254,272 | -0.88(-0.20%) |
Oct 06, 2023 | 444.38 | 452.21 | 442.98 | 449.23 | 185,226 | +3.10(+0.69%) |
Oct 05, 2023 | 444.40 | 449.51 | 443.66 | 446.13 | 327,288 | +1.88(+0.42%) |
Oct 04, 2023 | 434.26 | 444.64 | 434.26 | 444.25 | 333,933 | +11.49(+2.66%) |
Oct 03, 2023 | 431.90 | 435.63 | 430.02 | 432.76 | 366,353 | -0.34(-0.08%) |
Oct 02, 2023 | 432.88 | 437.93 | 429.40 | 433.10 | 236,893 | -1.18(-0.27%) |
Sep 29, 2023 | 441.00 | 443.61 | 433.71 | 434.28 | 277,268 | -4.57(-1.04%) |
Sep 28, 2023 | 433.44 | 441.97 | 432.47 | 438.85 | 329,480 | +6.62(+1.53%) |
Sep 27, 2023 | 431.16 | 432.25 | 425.88 | 432.23 | 259,318 | +3.08(+0.72%) |
Sep 26, 2023 | 431.35 | 434.48 | 429.02 | 429.15 | 252,953 | -4.85(-1.12%) |
Sep 25, 2023 | 431.89 | 434.42 | 429.93 | 433.99 | 300,527 | +1.14(+0.26%) |
Sep 22, 2023 | 418.39 | 435.49 | 417.69 | 432.85 | 431,809 | +9.00(+2.12%) |
Sep 21, 2023 | 419.02 | 445.87 | 417.14 | 423.85 | 851,770 | +2.97(+0.71%) |
Sep 20, 2023 | 425.28 | 426.88 | 420.54 | 420.88 | 427,220 | -2.52(-0.60%) |
Sep 19, 2023 | 425.74 | 427.69 | 421.13 | 423.41 | 323,901 | -2.85(-0.67%) |
Sep 18, 2023 | 424.56 | 429.05 | 423.72 | 426.26 | 270,071 | +1.50(+0.35%) |
Sep 15, 2023 | 426.69 | 431.85 | 423.78 | 424.76 | 446,851 | -3.96(-0.92%) |
Sep 14, 2023 | 427.67 | 429.45 | 423.88 | 428.72 | 222,333 | +2.50(+0.59%) |
Sep 13, 2023 | 421.45 | 426.28 | 417.77 | 426.22 | 230,535 | +5.58(+1.33%) |
Sep 12, 2023 | 422.63 | 424.66 | 419.23 | 420.63 | 192,697 | -2.90(-0.68%) |
Sep 11, 2023 | 427.50 | 427.94 | 422.08 | 423.54 | 214,573 | -2.54(-0.60%) |
Sep 08, 2023 | 428.06 | 430.68 | 423.61 | 426.08 | 218,784 | -1.91(-0.45%) |
Sep 07, 2023 | 426.56 | 429.11 | 425.03 | 427.98 | 210,949 | +0.41(+0.10%) |
Sep 06, 2023 | 428.77 | 434.24 | 427.02 | 427.58 | 225,316 | -2.00(-0.46%) |
Sep 05, 2023 | 431.63 | 433.37 | 429.37 | 429.57 | 184,297 | -2.94(-0.68%) |
Sep 01, 2023 | 435.79 | 436.23 | 430.70 | 432.51 | 197,665 | -0.92(-0.21%) |
Aug 31, 2023 | 432.59 | 437.21 | 432.59 | 433.44 | 267,466 | +1.45(+0.34%) |
Aug 30, 2023 | 426.54 | 432.61 | 426.54 | 431.99 | 158,955 | +5.09(+1.19%) |
Aug 29, 2023 | 423.91 | 427.56 | 422.47 | 426.90 | 221,326 | +1.74(+0.41%) |
Aug 28, 2023 | 426.68 | 429.44 | 423.40 | 425.16 | 214,574 | -0.51(-0.12%) |
Aug 25, 2023 | 435.14 | 438.94 | 425.40 | 425.67 | 309,366 | -10.80(-2.47%) |
Aug 24, 2023 | 434.86 | 441.33 | 433.53 | 436.47 | 295,114 | +2.89(+0.67%) |
Aug 23, 2023 | 427.53 | 434.52 | 426.15 | 433.58 | 205,669 | +7.46(+1.75%) |
Aug 22, 2023 | 427.03 | 428.99 | 423.93 | 426.12 | 181,158 | +0.02(+0.00%) |
Aug 21, 2023 | 424.63 | 426.49 | 421.22 | 426.10 | 191,081 | +0.59(+0.14%) |
Aug 18, 2023 | 424.01 | 428.42 | 422.54 | 425.50 | 267,728 | -0.98(-0.23%) |
Aug 17, 2023 | 421.91 | 427.92 | 421.56 | 426.49 | 282,251 | +5.24(+1.24%) |
Aug 16, 2023 | 419.06 | 425.00 | 418.44 | 421.24 | 153,076 | +1.42(+0.34%) |
Aug 15, 2023 | 419.33 | 420.95 | 417.15 | 419.83 | 139,178 | -1.73(-0.41%) |
Aug 14, 2023 | 420.58 | 422.79 | 419.50 | 421.56 | 104,178 | +1.43(+0.34%) |
Aug 11, 2023 | 417.36 | 422.65 | 416.06 | 420.13 | 158,532 | +1.58(+0.38%) |
Aug 10, 2023 | 420.70 | 423.09 | 417.47 | 418.56 | 199,066 | +0.41(+0.10%) |
Aug 09, 2023 | 416.55 | 419.98 | 414.78 | 418.15 | 248,395 | +1.62(+0.39%) |
Aug 08, 2023 | 418.25 | 418.31 | 411.58 | 416.53 | 247,783 | -4.41(-1.05%) |
Aug 07, 2023 | 419.07 | 422.82 | 416.28 | 420.94 | 275,312 | +2.67(+0.64%) |
Aug 04, 2023 | 427.88 | 428.41 | 417.75 | 418.26 | 247,319 | -8.87(-2.08%) |
Aug 03, 2023 | 429.41 | 433.23 | 426.75 | 427.13 | 377,102 | -3.03(-0.70%) |
Aug 02, 2023 | 426.14 | 433.50 | 426.03 | 430.16 | 356,869 | +0.51(+0.12%) |