Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 601.18 | 605.05 | 596.70 | 604.47 | 515,478 | +5.09(+0.85%) |
Oct 30, 2023 | 595.15 | 602.90 | 592.60 | 599.38 | 534,931 | +8.92(+1.51%) |
Oct 27, 2023 | 599.33 | 601.20 | 588.58 | 590.45 | 550,073 | -8.88(-1.48%) |
Oct 26, 2023 | 599.45 | 610.01 | 598.76 | 599.33 | 867,597 | -1.59(-0.26%) |
Oct 25, 2023 | 600.49 | 603.79 | 595.79 | 600.92 | 569,419 | -3.66(-0.61%) |
Oct 24, 2023 | 609.40 | 612.50 | 602.97 | 604.58 | 667,777 | -2.31(-0.38%) |
Oct 23, 2023 | 603.64 | 611.57 | 602.67 | 606.89 | 475,283 | -0.10(-0.02%) |
Oct 20, 2023 | 615.30 | 618.08 | 605.30 | 606.99 | 861,340 | -7.58(-1.23%) |
Oct 19, 2023 | 617.67 | 621.47 | 611.21 | 614.57 | 1,054,253 | +5.75(+0.94%) |
Oct 18, 2023 | 626.90 | 626.90 | 607.60 | 608.82 | 672,407 | -19.16(-3.05%) |
Oct 17, 2023 | 623.25 | 631.71 | 621.65 | 627.99 | 586,047 | +0.64(+0.10%) |
Oct 16, 2023 | 622.47 | 633.44 | 620.40 | 627.35 | 704,443 | +7.69(+1.24%) |
Oct 13, 2023 | 620.16 | 627.89 | 612.09 | 619.65 | 1,279,830 | -8.40(-1.34%) |
Oct 12, 2023 | 635.02 | 636.05 | 624.00 | 628.06 | 753,684 | -6.42(-1.01%) |
Oct 11, 2023 | 637.40 | 640.37 | 629.96 | 634.47 | 521,709 | +0.71(+0.11%) |
Oct 10, 2023 | 635.41 | 641.12 | 633.51 | 633.76 | 634,763 | -1.65(-0.26%) |
Oct 09, 2023 | 633.32 | 639.60 | 632.33 | 635.41 | 543,014 | -4.58(-0.72%) |
Oct 06, 2023 | 626.92 | 643.20 | 626.45 | 639.99 | 616,127 | +7.86(+1.24%) |
Oct 05, 2023 | 625.57 | 634.67 | 623.95 | 632.13 | 503,380 | +3.72(+0.59%) |
Oct 04, 2023 | 621.01 | 630.22 | 617.40 | 628.41 | 553,818 | +10.92(+1.77%) |
Oct 03, 2023 | 629.60 | 629.60 | 615.65 | 617.49 | 687,449 | -17.35(-2.73%) |
Oct 02, 2023 | 636.49 | 638.01 | 630.59 | 634.84 | 576,421 | -3.41(-0.53%) |
Sep 29, 2023 | 644.47 | 648.44 | 637.30 | 638.24 | 547,494 | +1.23(+0.19%) |
Sep 28, 2023 | 634.82 | 639.28 | 632.50 | 637.01 | 705,059 | +1.83(+0.29%) |
Sep 27, 2023 | 639.42 | 640.18 | 632.14 | 635.18 | 555,843 | -3.29(-0.51%) |
Sep 26, 2023 | 643.80 | 646.14 | 637.58 | 638.47 | 596,679 | -10.69(-1.65%) |
Sep 25, 2023 | 646.66 | 649.91 | 646.30 | 649.16 | 464,183 | -2.52(-0.39%) |
Sep 22, 2023 | 662.43 | 663.15 | 650.91 | 651.68 | 474,523 | -8.62(-1.31%) |
Sep 21, 2023 | 668.11 | 668.11 | 657.16 | 660.30 | 554,775 | -14.46(-2.14%) |
Sep 20, 2023 | 682.19 | 685.83 | 673.96 | 674.76 | 338,387 | -5.41(-0.80%) |
Sep 19, 2023 | 684.81 | 686.70 | 676.91 | 680.17 | 433,681 | -5.86(-0.85%) |
Sep 18, 2023 | 687.44 | 690.56 | 681.26 | 686.03 | 500,801 | -2.49(-0.36%) |
Sep 15, 2023 | 692.91 | 696.16 | 686.46 | 688.51 | 2,852,505 | -9.28(-1.33%) |
Sep 14, 2023 | 694.73 | 700.02 | 689.42 | 697.79 | 668,715 | +9.46(+1.37%) |
Sep 13, 2023 | 689.93 | 695.23 | 685.14 | 688.34 | 653,526 | -0.11(-0.02%) |
Sep 12, 2023 | 684.51 | 693.77 | 683.25 | 688.45 | 409,220 | +1.39(+0.20%) |
Sep 11, 2023 | 686.59 | 689.05 | 683.16 | 687.05 | 570,735 | +5.24(+0.77%) |
Sep 08, 2023 | 683.35 | 684.70 | 677.96 | 681.81 | 356,930 | -0.43(-0.06%) |
Sep 07, 2023 | 673.97 | 683.82 | 671.28 | 682.25 | 458,898 | +1.86(+0.27%) |
Sep 06, 2023 | 679.19 | 685.43 | 675.02 | 680.39 | 435,283 | -1.72(-0.25%) |
Sep 05, 2023 | 691.55 | 694.22 | 681.67 | 682.11 | 567,913 | -10.06(-1.45%) |
Sep 01, 2023 | 690.21 | 692.95 | 687.47 | 692.16 | 463,771 | +5.54(+0.81%) |
Aug 31, 2023 | 684.01 | 690.45 | 680.01 | 686.62 | 629,596 | +4.64(+0.68%) |
Aug 30, 2023 | 678.04 | 685.60 | 676.11 | 681.99 | 493,662 | +4.68(+0.69%) |
Aug 29, 2023 | 665.17 | 677.72 | 663.11 | 677.30 | 512,813 | +11.79(+1.77%) |
Aug 28, 2023 | 667.77 | 669.96 | 661.23 | 665.51 | 470,542 | +2.98(+0.45%) |
Aug 25, 2023 | 662.57 | 668.65 | 657.92 | 662.53 | 280,787 | +2.74(+0.42%) |
Aug 24, 2023 | 665.29 | 674.90 | 659.60 | 659.79 | 324,363 | -5.50(-0.83%) |
Aug 23, 2023 | 655.12 | 666.82 | 653.87 | 665.29 | 394,367 | +12.67(+1.94%) |
Aug 22, 2023 | 658.25 | 661.36 | 651.41 | 652.61 | 339,207 | -5.64(-0.86%) |
Aug 21, 2023 | 658.85 | 663.50 | 653.26 | 658.25 | 443,168 | +1.31(+0.20%) |
Aug 18, 2023 | 652.01 | 661.89 | 652.01 | 656.93 | 541,350 | -3.68(-0.56%) |
Aug 17, 2023 | 661.31 | 667.52 | 659.12 | 660.61 | 480,727 | +1.73(+0.26%) |
Aug 16, 2023 | 656.69 | 663.02 | 656.69 | 658.88 | 504,704 | -0.57(-0.09%) |
Aug 15, 2023 | 671.38 | 672.48 | 657.18 | 659.45 | 530,286 | -19.71(-2.90%) |
Aug 14, 2023 | 679.05 | 680.38 | 674.96 | 679.16 | 402,987 | -2.63(-0.39%) |
Aug 11, 2023 | 679.99 | 684.43 | 676.57 | 681.79 | 388,877 | -1.37(-0.20%) |
Aug 10, 2023 | 683.17 | 692.06 | 680.77 | 683.16 | 506,964 | +4.82(+0.71%) |
Aug 09, 2023 | 681.45 | 686.06 | 677.27 | 678.34 | 456,536 | -4.79(-0.70%) |
Aug 08, 2023 | 689.42 | 689.17 | 673.87 | 683.13 | 690,666 | -15.26(-2.19%) |
Aug 07, 2023 | 699.14 | 704.55 | 697.50 | 698.39 | 395,919 | +2.23(+0.32%) |
Aug 04, 2023 | 695.96 | 706.62 | 694.99 | 696.17 | 484,838 | +0.11(+0.02%) |
Aug 03, 2023 | 696.37 | 698.72 | 691.60 | 696.06 | 597,409 | -7.12(-1.01%) |
Aug 02, 2023 | 708.09 | 709.41 | 699.10 | 703.19 | 662,332 | -14.53(-2.02%) |