Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 403.82 | 405.73 | 392.20 | 402.94 | 892,462 | -4.64(-1.14%) |
Oct 30, 2023 | 403.12 | 411.60 | 395.70 | 407.58 | 886,203 | +11.83(+2.99%) |
Oct 27, 2023 | 403.37 | 406.77 | 392.00 | 395.75 | 951,285 | -4.71(-1.18%) |
Oct 26, 2023 | 386.90 | 413.71 | 383.84 | 400.46 | 1,215,450 | +4.58(+1.16%) |
Oct 25, 2023 | 403.35 | 404.40 | 392.21 | 395.88 | 955,439 | -7.14(-1.77%) |
Oct 24, 2023 | 408.46 | 409.73 | 399.83 | 403.02 | 810,711 | -2.51(-0.62%) |
Oct 23, 2023 | 403.67 | 411.83 | 399.39 | 405.53 | 740,436 | +2.46(+0.61%) |
Oct 20, 2023 | 408.92 | 410.84 | 401.35 | 403.07 | 1,027,230 | -4.75(-1.16%) |
Oct 19, 2023 | 424.33 | 429.16 | 407.79 | 407.82 | 1,332,441 | -18.00(-4.23%) |
Oct 18, 2023 | 438.48 | 439.90 | 421.13 | 425.82 | 2,905,984 | -23.51(-5.23%) |
Oct 17, 2023 | 433.47 | 451.26 | 433.07 | 449.33 | 626,897 | +11.87(+2.71%) |
Oct 16, 2023 | 437.28 | 442.94 | 431.44 | 437.46 | 563,142 | +7.96(+1.85%) |
Oct 13, 2023 | 441.62 | 445.43 | 426.82 | 429.50 | 570,974 | -11.32(-2.57%) |
Oct 12, 2023 | 451.38 | 451.38 | 434.49 | 440.82 | 608,488 | -9.53(-2.12%) |
Oct 11, 2023 | 445.93 | 450.94 | 442.96 | 450.35 | 372,522 | +5.16(+1.16%) |
Oct 10, 2023 | 436.59 | 450.48 | 434.91 | 445.19 | 695,761 | +11.63(+2.68%) |
Oct 09, 2023 | 425.95 | 433.72 | 423.17 | 433.56 | 340,295 | +3.81(+0.89%) |
Oct 06, 2023 | 415.57 | 433.62 | 414.01 | 429.75 | 531,203 | +12.27(+2.94%) |
Oct 05, 2023 | 419.30 | 422.87 | 412.67 | 417.48 | 546,132 | -3.19(-0.76%) |
Oct 04, 2023 | 421.68 | 424.23 | 412.18 | 420.67 | 774,951 | -1.80(-0.42%) |
Oct 03, 2023 | 431.07 | 434.52 | 419.04 | 422.47 | 790,450 | -11.32(-2.61%) |
Oct 02, 2023 | 440.14 | 444.24 | 429.74 | 433.79 | 503,241 | -7.14(-1.62%) |
Sep 29, 2023 | 449.48 | 453.12 | 439.09 | 440.93 | 564,837 | -3.62(-0.81%) |
Sep 28, 2023 | 441.98 | 452.15 | 439.42 | 444.55 | 404,166 | +1.98(+0.45%) |
Sep 27, 2023 | 439.37 | 446.31 | 436.71 | 442.56 | 551,573 | +8.46(+1.95%) |
Sep 26, 2023 | 436.46 | 442.03 | 434.07 | 434.10 | 851,275 | -6.08(-1.38%) |
Sep 25, 2023 | 427.23 | 440.59 | 437.34 | 440.18 | 625,273 | +10.44(+2.43%) |
Sep 22, 2023 | 431.18 | 436.55 | 428.75 | 429.74 | 525,584 | -2.43(-0.56%) |
Sep 21, 2023 | 440.36 | 440.60 | 426.92 | 432.17 | 890,857 | -12.19(-2.74%) |
Sep 20, 2023 | 450.23 | 458.52 | 443.82 | 444.36 | 627,947 | -3.00(-0.67%) |
Sep 19, 2023 | 445.61 | 452.93 | 443.39 | 447.35 | 445,647 | -2.55(-0.57%) |
Sep 18, 2023 | 449.06 | 453.45 | 446.58 | 449.90 | 572,390 | +1.60(+0.36%) |
Sep 15, 2023 | 449.41 | 451.11 | 442.92 | 448.31 | 821,977 | -1.30(-0.29%) |
Sep 14, 2023 | 450.13 | 456.00 | 443.12 | 449.61 | 589,424 | +5.93(+1.34%) |
Sep 13, 2023 | 450.21 | 453.67 | 439.45 | 443.67 | 573,710 | -9.73(-2.15%) |
Sep 12, 2023 | 452.58 | 461.19 | 451.78 | 453.40 | 426,077 | -1.52(-0.33%) |
Sep 11, 2023 | 465.67 | 466.49 | 452.78 | 454.92 | 479,973 | -5.05(-1.10%) |
Sep 08, 2023 | 456.93 | 462.38 | 455.47 | 459.97 | 395,904 | -3.51(-0.76%) |
Sep 07, 2023 | 465.29 | 468.17 | 453.73 | 463.48 | 664,912 | -7.69(-1.63%) |
Sep 06, 2023 | 468.54 | 479.32 | 463.60 | 471.17 | 483,132 | +4.40(+0.94%) |
Sep 05, 2023 | 483.01 | 486.98 | 466.68 | 466.76 | 689,913 | -20.38(-4.18%) |
Sep 01, 2023 | 480.00 | 488.30 | 478.61 | 487.14 | 650,944 | +14.51(+3.07%) |
Aug 31, 2023 | 473.92 | 479.37 | 470.66 | 472.63 | 641,196 | -0.86(-0.18%) |
Aug 30, 2023 | 470.63 | 474.60 | 465.57 | 473.50 | 549,028 | +2.79(+0.59%) |
Aug 29, 2023 | 452.26 | 474.61 | 450.46 | 470.71 | 770,983 | +17.36(+3.83%) |
Aug 28, 2023 | 445.01 | 457.02 | 445.01 | 453.35 | 324,530 | +7.91(+1.78%) |
Aug 25, 2023 | 445.69 | 449.91 | 437.36 | 445.44 | 428,955 | +3.38(+0.77%) |
Aug 24, 2023 | 442.77 | 451.27 | 440.66 | 442.06 | 459,596 | -3.04(-0.68%) |
Aug 23, 2023 | 437.11 | 446.36 | 434.81 | 445.10 | 406,264 | +7.09(+1.62%) |
Aug 22, 2023 | 450.19 | 451.98 | 435.83 | 438.01 | 560,485 | -10.76(-2.40%) |
Aug 21, 2023 | 451.27 | 454.04 | 444.48 | 448.77 | 378,605 | +1.06(+0.24%) |
Aug 18, 2023 | 441.79 | 450.88 | 436.93 | 447.71 | 718,231 | -1.28(-0.28%) |
Aug 17, 2023 | 464.80 | 468.63 | 447.12 | 448.99 | 850,508 | -11.33(-2.46%) |
Aug 16, 2023 | 477.49 | 487.60 | 459.69 | 460.32 | 799,953 | -17.29(-3.62%) |
Aug 15, 2023 | 479.04 | 481.01 | 474.82 | 477.60 | 749,263 | -5.78(-1.20%) |
Aug 14, 2023 | 480.92 | 485.48 | 478.62 | 483.39 | 628,345 | -0.81(-0.17%) |
Aug 11, 2023 | 477.37 | 484.91 | 476.43 | 484.20 | 601,015 | +5.84(+1.22%) |
Aug 10, 2023 | 476.18 | 484.99 | 472.02 | 478.36 | 1,011,286 | +3.55(+0.75%) |
Aug 09, 2023 | 476.68 | 480.17 | 472.60 | 474.81 | 775,256 | -1.81(-0.38%) |
Aug 08, 2023 | 475.32 | 477.65 | 465.61 | 476.61 | 1,103,338 | -4.49(-0.93%) |
Aug 07, 2023 | 466.46 | 486.70 | 466.46 | 481.11 | 1,454,759 | +20.52(+4.45%) |
Aug 04, 2023 | 461.76 | 464.84 | 456.48 | 460.59 | 522,856 | +0.80(+0.17%) |
Aug 03, 2023 | 458.89 | 460.56 | 447.06 | 459.79 | 652,518 | -3.12(-0.67%) |
Aug 02, 2023 | 463.65 | 470.11 | 459.84 | 462.91 | 851,343 | -5.77(-1.23%) |