Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 466.55 | 468.11 | 460.11 | 467.64 | 1,098,477 | +2.73(+0.59%) |
Oct 30, 2023 | 469.86 | 471.18 | 463.64 | 464.91 | 1,041,038 | -4.36(-0.93%) |
Oct 27, 2023 | 471.17 | 474.67 | 465.13 | 469.27 | 812,264 | -4.67(-0.99%) |
Oct 26, 2023 | 482.59 | 488.04 | 470.20 | 473.94 | 1,558,199 | -5.44(-1.13%) |
Oct 25, 2023 | 478.53 | 482.39 | 476.18 | 479.37 | 1,070,275 | +4.78(+1.01%) |
Oct 24, 2023 | 480.32 | 483.22 | 474.14 | 474.59 | 778,067 | -2.14(-0.45%) |
Oct 23, 2023 | 482.36 | 483.98 | 476.58 | 476.74 | 808,504 | -5.06(-1.05%) |
Oct 20, 2023 | 488.17 | 490.79 | 481.69 | 481.79 | 927,845 | -4.21(-0.87%) |
Oct 19, 2023 | 484.65 | 489.46 | 483.71 | 486.00 | 677,272 | -0.81(-0.17%) |
Oct 18, 2023 | 489.04 | 492.00 | 484.36 | 486.81 | 745,792 | +1.75(+0.36%) |
Oct 17, 2023 | 483.89 | 492.89 | 480.00 | 485.07 | 1,184,890 | -0.07(-0.01%) |
Oct 16, 2023 | 488.22 | 491.02 | 478.70 | 485.14 | 967,689 | -1.07(-0.22%) |
Oct 13, 2023 | 478.51 | 487.04 | 476.49 | 486.21 | 1,477,248 | +12.74(+2.69%) |
Oct 12, 2023 | 470.19 | 475.56 | 467.28 | 473.47 | 1,093,222 | +3.91(+0.83%) |
Oct 11, 2023 | 463.49 | 470.82 | 462.56 | 469.56 | 872,294 | +8.18(+1.77%) |
Oct 10, 2023 | 470.05 | 471.16 | 458.91 | 461.38 | 1,394,527 | -6.44(-1.38%) |
Oct 09, 2023 | 445.19 | 470.66 | 445.12 | 467.82 | 2,883,629 | +47.98(+11.43%) |
Oct 06, 2023 | 415.63 | 421.90 | 411.23 | 419.84 | 955,431 | +3.14(+0.75%) |
Oct 05, 2023 | 418.76 | 420.85 | 416.48 | 416.69 | 798,483 | -2.20(-0.53%) |
Oct 04, 2023 | 427.33 | 428.28 | 416.74 | 418.89 | 907,478 | -11.92(-2.77%) |
Oct 03, 2023 | 438.65 | 440.00 | 430.17 | 430.82 | 851,377 | -7.85(-1.79%) |
Oct 02, 2023 | 436.87 | 442.17 | 436.87 | 438.66 | 896,595 | +2.01(+0.46%) |
Sep 29, 2023 | 436.36 | 438.97 | 434.63 | 436.65 | 796,544 | +0.68(+0.16%) |
Sep 28, 2023 | 437.84 | 439.67 | 435.09 | 435.97 | 1,005,476 | +2.24(+0.52%) |
Sep 27, 2023 | 423.87 | 434.52 | 423.61 | 433.72 | 995,057 | +10.57(+2.50%) |
Sep 26, 2023 | 420.57 | 423.47 | 418.23 | 423.15 | 622,467 | +1.00(+0.24%) |
Sep 25, 2023 | 419.92 | 424.47 | 422.00 | 422.15 | 682,133 | +0.67(+0.16%) |
Sep 22, 2023 | 431.03 | 432.53 | 420.99 | 421.48 | 857,373 | -12.11(-2.79%) |
Sep 21, 2023 | 436.16 | 437.52 | 433.25 | 433.60 | 774,327 | -3.04(-0.70%) |
Sep 20, 2023 | 433.91 | 440.29 | 432.14 | 436.64 | 436,193 | +4.18(+0.97%) |
Sep 19, 2023 | 436.72 | 438.10 | 432.05 | 432.46 | 601,992 | -4.51(-1.03%) |
Sep 18, 2023 | 432.37 | 439.04 | 431.53 | 436.98 | 698,362 | +6.97(+1.62%) |
Sep 15, 2023 | 428.98 | 432.24 | 428.00 | 430.00 | 1,042,618 | +1.16(+0.27%) |
Sep 14, 2023 | 421.57 | 428.96 | 420.77 | 428.84 | 548,369 | +5.96(+1.41%) |
Sep 13, 2023 | 422.57 | 428.46 | 421.10 | 422.88 | 476,481 | +2.21(+0.53%) |
Sep 12, 2023 | 420.11 | 422.78 | 418.38 | 420.67 | 586,310 | -0.91(-0.22%) |
Sep 11, 2023 | 419.91 | 421.69 | 413.36 | 421.58 | 850,139 | +2.26(+0.54%) |
Sep 08, 2023 | 427.37 | 427.37 | 417.56 | 419.32 | 774,316 | -8.20(-1.92%) |
Sep 07, 2023 | 422.22 | 427.97 | 422.22 | 427.52 | 724,328 | +7.29(+1.73%) |
Sep 06, 2023 | 428.12 | 428.55 | 420.04 | 420.23 | 607,370 | -7.38(-1.73%) |
Sep 05, 2023 | 431.51 | 432.39 | 427.53 | 427.61 | 474,250 | -4.50(-1.04%) |
Sep 01, 2023 | 431.73 | 433.60 | 431.37 | 432.12 | 427,297 | +2.51(+0.58%) |
Aug 31, 2023 | 432.49 | 433.92 | 429.58 | 429.61 | 507,697 | -1.70(-0.39%) |
Aug 30, 2023 | 427.75 | 432.49 | 427.53 | 431.30 | 482,541 | +4.70(+1.10%) |
Aug 29, 2023 | 426.45 | 427.72 | 422.57 | 426.60 | 545,451 | -1.08(-0.25%) |
Aug 28, 2023 | 425.89 | 427.86 | 425.89 | 427.68 | 509,366 | +1.58(+0.37%) |
Aug 25, 2023 | 428.98 | 429.77 | 425.05 | 426.11 | 440,028 | -0.74(-0.17%) |
Aug 24, 2023 | 428.86 | 432.29 | 426.79 | 426.85 | 524,834 | -2.31(-0.54%) |
Aug 23, 2023 | 433.54 | 434.58 | 428.02 | 429.16 | 565,154 | -3.17(-0.73%) |
Aug 22, 2023 | 429.14 | 432.81 | 428.66 | 432.33 | 605,394 | +3.99(+0.93%) |
Aug 21, 2023 | 423.88 | 429.36 | 423.78 | 428.34 | 549,243 | +3.48(+0.82%) |
Aug 18, 2023 | 422.85 | 432.14 | 422.84 | 424.86 | 725,386 | +0.99(+0.23%) |
Aug 17, 2023 | 422.89 | 426.92 | 422.82 | 423.88 | 583,390 | +1.86(+0.44%) |
Aug 16, 2023 | 417.27 | 423.26 | 417.27 | 422.02 | 524,630 | +4.07(+0.97%) |
Aug 15, 2023 | 422.51 | 423.14 | 416.53 | 417.95 | 590,986 | -6.20(-1.46%) |
Aug 14, 2023 | 425.91 | 427.55 | 423.72 | 424.15 | 523,159 | -1.58(-0.37%) |
Aug 11, 2023 | 424.96 | 427.32 | 424.37 | 425.73 | 743,207 | +0.77(+0.18%) |
Aug 10, 2023 | 428.99 | 429.37 | 424.34 | 424.96 | 810,620 | -5.21(-1.21%) |
Aug 09, 2023 | 427.66 | 432.17 | 427.13 | 430.18 | 1,567,164 | +2.62(+0.61%) |
Aug 08, 2023 | 430.62 | 433.01 | 426.98 | 427.56 | 673,086 | -3.71(-0.86%) |
Aug 07, 2023 | 432.47 | 433.94 | 427.77 | 431.27 | 1,305,412 | -1.86(-0.43%) |
Aug 04, 2023 | 438.54 | 439.28 | 432.27 | 433.13 | 591,292 | -4.02(-0.92%) |
Aug 03, 2023 | 441.67 | 442.46 | 436.16 | 437.15 | 767,933 | -4.80(-1.09%) |
Aug 02, 2023 | 442.37 | 442.91 | 438.89 | 441.95 | 840,797 | -0.67(-0.15%) |