Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 518.26 | 523.13 | 516.12 | 521.34 | 1,288,256 | +5.70(+1.10%) |
Oct 30, 2023 | 509.08 | 518.15 | 506.48 | 515.64 | 1,098,745 | +7.74(+1.52%) |
Oct 27, 2023 | 508.26 | 513.78 | 506.06 | 507.90 | 762,022 | -3.17(-0.62%) |
Oct 26, 2023 | 516.49 | 518.80 | 510.04 | 511.06 | 691,293 | -9.36(-1.80%) |
Oct 25, 2023 | 516.36 | 522.49 | 510.69 | 520.42 | 737,198 | +6.39(+1.24%) |
Oct 24, 2023 | 515.54 | 522.07 | 513.54 | 514.03 | 548,079 | +0.87(+0.17%) |
Oct 23, 2023 | 517.53 | 518.45 | 510.86 | 513.16 | 571,469 | -5.64(-1.09%) |
Oct 20, 2023 | 522.62 | 524.76 | 517.16 | 518.81 | 1,013,346 | -1.56(-0.30%) |
Oct 19, 2023 | 518.65 | 522.62 | 515.52 | 520.37 | 839,672 | +1.02(+0.20%) |
Oct 18, 2023 | 524.23 | 527.48 | 518.26 | 519.35 | 1,051,973 | +1.81(+0.35%) |
Oct 17, 2023 | 523.45 | 528.15 | 517.26 | 517.53 | 717,342 | -4.32(-0.83%) |
Oct 16, 2023 | 512.68 | 523.44 | 510.62 | 521.85 | 1,489,407 | +18.16(+3.60%) |
Oct 13, 2023 | 505.47 | 512.35 | 497.87 | 503.69 | 1,540,890 | +6.13(+1.23%) |
Oct 12, 2023 | 491.18 | 500.74 | 486.92 | 497.56 | 1,172,840 | +6.36(+1.29%) |
Oct 11, 2023 | 491.78 | 495.24 | 484.41 | 491.20 | 1,594,170 | -6.95(-1.39%) |
Oct 10, 2023 | 499.29 | 501.26 | 496.18 | 498.15 | 1,019,444 | -1.14(-0.23%) |
Oct 09, 2023 | 496.12 | 500.74 | 492.77 | 499.29 | 719,389 | +3.36(+0.68%) |
Oct 06, 2023 | 487.30 | 500.85 | 486.80 | 495.93 | 807,489 | +9.15(+1.88%) |
Oct 05, 2023 | 484.45 | 487.49 | 482.07 | 486.78 | 853,882 | +3.19(+0.66%) |
Oct 04, 2023 | 486.37 | 487.46 | 480.30 | 483.60 | 1,237,824 | -2.65(-0.54%) |
Oct 03, 2023 | 486.81 | 489.24 | 483.02 | 486.24 | 628,342 | -3.28(-0.67%) |
Oct 02, 2023 | 484.05 | 491.72 | 477.19 | 489.53 | 1,005,601 | +5.20(+1.07%) |
Sep 29, 2023 | 492.38 | 493.19 | 484.26 | 484.33 | 1,011,059 | -8.65(-1.75%) |
Sep 28, 2023 | 493.36 | 499.56 | 487.89 | 492.98 | 818,023 | +2.51(+0.51%) |
Sep 27, 2023 | 489.81 | 491.40 | 485.25 | 490.47 | 710,897 | +0.57(+0.12%) |
Sep 26, 2023 | 497.17 | 497.64 | 489.47 | 489.90 | 761,509 | -8.02(-1.61%) |
Sep 25, 2023 | 492.22 | 497.97 | 496.12 | 497.92 | 683,476 | +6.97(+1.42%) |
Sep 22, 2023 | 490.63 | 495.92 | 487.36 | 490.96 | 952,190 | +0.00(+0.00%) |
Sep 21, 2023 | 483.53 | 495.68 | 482.98 | 490.96 | 2,124,930 | +9.23(+1.92%) |
Sep 20, 2023 | 472.78 | 483.01 | 468.53 | 481.73 | 1,041,603 | +10.90(+2.32%) |
Sep 19, 2023 | 470.90 | 474.80 | 467.91 | 470.82 | 787,726 | -0.22(-0.05%) |
Sep 18, 2023 | 471.67 | 471.67 | 465.85 | 471.04 | 653,975 | +3.23(+0.69%) |
Sep 15, 2023 | 467.49 | 472.01 | 466.11 | 467.81 | 1,190,455 | -0.80(-0.17%) |
Sep 14, 2023 | 473.31 | 475.44 | 465.17 | 468.61 | 661,016 | -0.92(-0.20%) |
Sep 13, 2023 | 468.07 | 476.80 | 458.06 | 469.53 | 1,616,042 | +3.41(+0.73%) |
Sep 12, 2023 | 462.76 | 469.42 | 457.49 | 466.12 | 813,662 | +1.88(+0.40%) |
Sep 11, 2023 | 465.88 | 469.96 | 462.16 | 464.25 | 762,609 | -0.55(-0.12%) |
Sep 08, 2023 | 468.99 | 468.99 | 461.69 | 464.79 | 915,769 | -4.22(-0.90%) |
Sep 07, 2023 | 464.31 | 471.99 | 462.71 | 469.02 | 834,859 | +6.87(+1.49%) |
Sep 06, 2023 | 466.44 | 467.98 | 458.98 | 462.15 | 962,554 | -5.12(-1.10%) |
Sep 05, 2023 | 458.06 | 470.94 | 456.51 | 467.27 | 1,166,879 | +9.55(+2.09%) |
Sep 01, 2023 | 461.09 | 463.69 | 453.15 | 457.72 | 997,653 | -1.01(-0.22%) |
Aug 31, 2023 | 474.18 | 474.18 | 458.38 | 458.73 | 1,550,801 | -13.54(-2.87%) |
Aug 30, 2023 | 478.68 | 480.93 | 471.62 | 472.27 | 1,114,930 | -6.00(-1.25%) |
Aug 29, 2023 | 477.29 | 479.34 | 474.39 | 478.28 | 516,651 | +0.66(+0.14%) |
Aug 28, 2023 | 476.19 | 479.05 | 475.04 | 477.62 | 494,963 | +1.69(+0.35%) |
Aug 25, 2023 | 480.14 | 482.40 | 475.54 | 475.93 | 582,833 | -3.67(-0.76%) |
Aug 24, 2023 | 478.45 | 483.87 | 477.13 | 479.60 | 835,914 | +1.19(+0.25%) |
Aug 23, 2023 | 482.55 | 482.66 | 476.17 | 478.41 | 729,808 | -2.74(-0.57%) |
Aug 22, 2023 | 485.27 | 489.58 | 480.23 | 481.15 | 730,315 | -7.05(-1.44%) |
Aug 21, 2023 | 484.72 | 488.88 | 484.19 | 488.19 | 752,476 | +0.88(+0.18%) |
Aug 18, 2023 | 485.43 | 489.84 | 484.49 | 487.31 | 711,103 | +1.64(+0.34%) |
Aug 17, 2023 | 489.87 | 492.64 | 484.15 | 485.67 | 1,135,757 | -5.88(-1.20%) |
Aug 16, 2023 | 492.66 | 496.00 | 489.37 | 491.55 | 822,828 | -0.65(-0.13%) |
Aug 15, 2023 | 492.83 | 493.66 | 489.27 | 492.20 | 895,476 | -1.89(-0.38%) |
Aug 14, 2023 | 491.43 | 496.02 | 490.56 | 494.09 | 636,502 | +3.28(+0.67%) |
Aug 11, 2023 | 492.82 | 494.02 | 489.86 | 490.81 | 662,016 | -1.11(-0.23%) |
Aug 10, 2023 | 491.16 | 497.22 | 490.53 | 491.92 | 751,622 | +1.64(+0.33%) |
Aug 09, 2023 | 490.39 | 495.37 | 487.62 | 490.28 | 881,580 | +0.16(+0.03%) |
Aug 08, 2023 | 489.96 | 493.07 | 486.26 | 490.12 | 982,752 | -1.44(-0.29%) |
Aug 07, 2023 | 482.89 | 494.86 | 481.69 | 491.56 | 1,653,655 | +10.32(+2.15%) |
Aug 04, 2023 | 486.39 | 488.46 | 481.13 | 481.24 | 1,434,521 | -2.85(-0.59%) |
Aug 03, 2023 | 480.15 | 488.74 | 477.74 | 484.09 | 1,883,470 | +3.38(+0.70%) |
Aug 02, 2023 | 481.08 | 485.72 | 475.17 | 480.71 | 3,318,830 | +25.48(+5.60%) |