Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 792.24 | 804.33 | 788.62 | 798.72 | 373,289 | +8.12(+1.03%) |
Oct 30, 2023 | 796.32 | 798.40 | 788.00 | 790.60 | 349,865 | +0.60(+0.08%) |
Oct 27, 2023 | 788.29 | 791.84 | 782.64 | 790.00 | 230,999 | +1.01(+0.13%) |
Oct 26, 2023 | 793.27 | 803.34 | 787.95 | 788.99 | 229,209 | -0.27(-0.03%) |
Oct 25, 2023 | 799.98 | 807.89 | 785.87 | 789.26 | 155,857 | -12.34(-1.54%) |
Oct 24, 2023 | 807.65 | 809.44 | 796.98 | 801.60 | 142,819 | +4.41(+0.55%) |
Oct 23, 2023 | 792.84 | 802.57 | 788.37 | 797.19 | 167,870 | +3.61(+0.45%) |
Oct 20, 2023 | 801.24 | 802.50 | 789.94 | 793.58 | 191,388 | -7.58(-0.95%) |
Oct 19, 2023 | 809.43 | 819.04 | 799.43 | 801.16 | 176,890 | -10.89(-1.34%) |
Oct 18, 2023 | 827.87 | 828.54 | 810.18 | 812.05 | 255,223 | -20.52(-2.46%) |
Oct 17, 2023 | 829.64 | 842.21 | 824.69 | 832.57 | 183,909 | -0.70(-0.08%) |
Oct 16, 2023 | 835.29 | 842.73 | 829.59 | 833.27 | 233,610 | +6.58(+0.80%) |
Oct 13, 2023 | 831.41 | 837.68 | 818.38 | 826.70 | 236,639 | -1.18(-0.14%) |
Oct 12, 2023 | 841.38 | 841.38 | 821.66 | 827.87 | 217,023 | -10.31(-1.23%) |
Oct 11, 2023 | 826.45 | 840.88 | 826.45 | 838.18 | 261,581 | +2.72(+0.33%) |
Oct 10, 2023 | 840.54 | 847.65 | 831.09 | 835.46 | 256,150 | -0.85(-0.10%) |
Oct 09, 2023 | 827.23 | 837.34 | 820.47 | 836.31 | 269,291 | +16.38(+2.00%) |
Oct 06, 2023 | 804.19 | 821.62 | 799.16 | 819.93 | 324,402 | +10.75(+1.33%) |
Oct 05, 2023 | 794.35 | 814.10 | 787.00 | 809.18 | 451,672 | +16.67(+2.10%) |
Oct 04, 2023 | 781.55 | 793.72 | 776.84 | 792.51 | 214,732 | +9.07(+1.16%) |
Oct 03, 2023 | 788.89 | 793.93 | 774.00 | 783.45 | 332,442 | -11.70(-1.47%) |
Oct 02, 2023 | 811.28 | 812.02 | 788.63 | 795.14 | 261,105 | -18.09(-2.22%) |
Sep 29, 2023 | 823.76 | 825.67 | 808.11 | 813.23 | 268,434 | -5.05(-0.62%) |
Sep 28, 2023 | 825.27 | 831.29 | 816.96 | 818.28 | 264,393 | -3.33(-0.41%) |
Sep 27, 2023 | 815.74 | 823.92 | 811.08 | 821.61 | 132,257 | +8.82(+1.08%) |
Sep 26, 2023 | 818.11 | 819.09 | 812.28 | 812.80 | 269,845 | -8.23(-1.00%) |
Sep 25, 2023 | 812.74 | 824.38 | 818.87 | 821.02 | 110,883 | +3.71(+0.45%) |
Sep 22, 2023 | 815.58 | 823.23 | 812.95 | 817.31 | 151,917 | +4.37(+0.54%) |
Sep 21, 2023 | 820.53 | 823.49 | 810.21 | 812.94 | 235,524 | -11.11(-1.35%) |
Sep 20, 2023 | 844.82 | 849.26 | 824.03 | 824.05 | 155,888 | -15.66(-1.87%) |
Sep 19, 2023 | 838.19 | 843.97 | 831.05 | 839.72 | 127,504 | +0.48(+0.06%) |
Sep 18, 2023 | 835.01 | 846.39 | 834.90 | 839.23 | 191,669 | +5.20(+0.62%) |
Sep 15, 2023 | 840.11 | 844.99 | 832.43 | 834.03 | 848,222 | -9.09(-1.08%) |
Sep 14, 2023 | 839.15 | 846.63 | 834.57 | 843.12 | 199,338 | +6.72(+0.80%) |
Sep 13, 2023 | 840.53 | 846.71 | 829.90 | 836.40 | 198,806 | -4.74(-0.56%) |
Sep 12, 2023 | 842.95 | 849.78 | 840.38 | 841.13 | 181,458 | -5.56(-0.66%) |
Sep 11, 2023 | 845.89 | 849.95 | 831.04 | 846.69 | 192,575 | +5.72(+0.68%) |
Sep 08, 2023 | 856.13 | 856.97 | 834.33 | 840.97 | 187,237 | -14.80(-1.73%) |
Sep 07, 2023 | 851.80 | 856.56 | 848.06 | 855.77 | 164,544 | +4.10(+0.48%) |
Sep 06, 2023 | 859.22 | 863.03 | 849.75 | 851.67 | 240,859 | -5.96(-0.70%) |
Sep 05, 2023 | 879.77 | 879.77 | 854.35 | 857.63 | 235,995 | -21.37(-2.43%) |
Sep 01, 2023 | 877.09 | 881.38 | 868.81 | 879.00 | 151,141 | +7.20(+0.83%) |
Aug 31, 2023 | 873.30 | 878.29 | 869.39 | 871.80 | 282,244 | +1.07(+0.12%) |
Aug 30, 2023 | 861.87 | 877.50 | 861.87 | 870.73 | 225,606 | +8.84(+1.03%) |
Aug 29, 2023 | 845.92 | 862.39 | 845.21 | 861.89 | 135,957 | +11.65(+1.37%) |
Aug 28, 2023 | 833.24 | 851.02 | 833.24 | 850.24 | 142,522 | +16.14(+1.93%) |
Aug 25, 2023 | 830.84 | 839.75 | 828.01 | 834.10 | 149,685 | +5.57(+0.67%) |
Aug 24, 2023 | 831.68 | 841.02 | 820.78 | 828.54 | 246,926 | -6.38(-0.76%) |
Aug 23, 2023 | 828.05 | 839.32 | 825.48 | 834.91 | 130,334 | +10.00(+1.21%) |
Aug 22, 2023 | 827.72 | 830.81 | 822.70 | 824.91 | 129,347 | +2.83(+0.34%) |
Aug 21, 2023 | 827.25 | 830.71 | 818.11 | 822.09 | 256,748 | -4.65(-0.56%) |
Aug 18, 2023 | 807.61 | 829.84 | 804.47 | 826.73 | 292,818 | +12.89(+1.58%) |
Aug 17, 2023 | 830.63 | 831.53 | 812.02 | 813.85 | 203,491 | -11.45(-1.39%) |
Aug 16, 2023 | 830.87 | 835.97 | 824.59 | 825.30 | 161,163 | -4.74(-0.57%) |
Aug 15, 2023 | 834.33 | 834.35 | 818.84 | 830.03 | 219,267 | -4.30(-0.52%) |
Aug 14, 2023 | 842.56 | 845.27 | 832.22 | 834.33 | 431,664 | -7.98(-0.95%) |
Aug 11, 2023 | 848.79 | 851.23 | 834.55 | 842.31 | 151,860 | -4.33(-0.51%) |
Aug 10, 2023 | 839.53 | 849.60 | 839.15 | 846.64 | 266,012 | +7.59(+0.90%) |
Aug 09, 2023 | 858.95 | 858.95 | 830.81 | 839.05 | 396,164 | -18.29(-2.13%) |
Aug 08, 2023 | 894.63 | 906.66 | 829.74 | 857.34 | 670,685 | -24.42(-2.77%) |
Aug 07, 2023 | 869.05 | 889.02 | 867.65 | 881.76 | 337,960 | +17.44(+2.02%) |
Aug 04, 2023 | 865.57 | 881.87 | 860.79 | 864.32 | 307,810 | +0.50(+0.06%) |
Aug 03, 2023 | 851.10 | 870.76 | 847.21 | 863.82 | 281,226 | +7.93(+0.93%) |
Aug 02, 2023 | 866.17 | 867.56 | 855.30 | 855.89 | 165,341 | -14.73(-1.69%) |