Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 395.00 | 408.87 | 379.77 | 402.43 | 146,205 | +5.37(+1.35%) |
Oct 30, 2023 | 415.32 | 415.32 | 394.01 | 397.06 | 80,549 | -7.53(-1.86%) |
Oct 27, 2023 | 411.00 | 412.39 | 403.78 | 404.59 | 72,766 | -6.33(-1.54%) |
Oct 26, 2023 | 411.09 | 412.80 | 405.76 | 410.92 | 59,836 | +0.70(+0.17%) |
Oct 25, 2023 | 410.03 | 414.74 | 400.68 | 410.22 | 85,410 | +0.95(+0.23%) |
Oct 24, 2023 | 412.35 | 421.00 | 406.00 | 409.27 | 68,493 | -2.46(-0.60%) |
Oct 23, 2023 | 410.64 | 421.72 | 408.11 | 411.73 | 52,716 | -3.78(-0.91%) |
Oct 20, 2023 | 414.37 | 418.21 | 408.80 | 415.51 | 54,975 | -2.97(-0.71%) |
Oct 19, 2023 | 422.88 | 424.87 | 417.03 | 418.48 | 41,127 | -7.90(-1.85%) |
Oct 18, 2023 | 437.03 | 437.03 | 425.66 | 426.38 | 41,114 | -13.74(-3.12%) |
Oct 17, 2023 | 429.77 | 440.93 | 429.77 | 440.12 | 55,302 | +8.85(+2.05%) |
Oct 16, 2023 | 426.50 | 432.06 | 425.00 | 431.27 | 33,051 | +8.34(+1.97%) |
Oct 13, 2023 | 432.32 | 432.32 | 420.94 | 422.93 | 51,952 | -6.26(-1.46%) |
Oct 12, 2023 | 436.00 | 436.00 | 424.78 | 429.19 | 59,491 | -6.95(-1.59%) |
Oct 11, 2023 | 435.89 | 443.43 | 430.01 | 436.14 | 59,959 | -1.19(-0.27%) |
Oct 10, 2023 | 432.87 | 445.64 | 432.87 | 437.33 | 39,456 | +3.56(+0.82%) |
Oct 09, 2023 | 431.08 | 435.03 | 429.53 | 433.77 | 38,325 | +2.37(+0.55%) |
Oct 06, 2023 | 429.43 | 442.29 | 427.10 | 431.40 | 54,332 | -2.74(-0.63%) |
Oct 05, 2023 | 435.99 | 439.70 | 420.55 | 434.14 | 54,833 | +0.74(+0.17%) |
Oct 04, 2023 | 435.00 | 435.00 | 427.05 | 433.40 | 78,979 | -1.47(-0.34%) |
Oct 03, 2023 | 455.02 | 455.02 | 431.95 | 434.87 | 80,278 | -21.92(-4.80%) |
Oct 02, 2023 | 461.40 | 465.24 | 449.67 | 456.79 | 83,091 | -3.33(-0.72%) |
Sep 29, 2023 | 469.43 | 473.00 | 458.69 | 460.12 | 38,278 | -6.62(-1.42%) |
Sep 28, 2023 | 476.00 | 479.38 | 461.90 | 466.74 | 51,612 | -10.08(-2.11%) |
Sep 27, 2023 | 473.94 | 479.52 | 469.47 | 476.82 | 39,444 | +11.17(+2.40%) |
Sep 26, 2023 | 468.70 | 468.70 | 457.28 | 465.65 | 59,393 | -3.83(-0.82%) |
Sep 25, 2023 | 465.61 | 472.21 | 467.71 | 469.48 | 74,141 | -0.69(-0.15%) |
Sep 22, 2023 | 471.64 | 476.87 | 469.20 | 470.17 | 42,632 | -3.12(-0.66%) |
Sep 21, 2023 | 481.79 | 482.35 | 473.29 | 473.29 | 34,118 | -11.32(-2.34%) |
Sep 20, 2023 | 486.26 | 492.28 | 482.68 | 484.61 | 35,802 | -2.78(-0.57%) |
Sep 19, 2023 | 492.26 | 495.00 | 487.22 | 487.39 | 25,113 | -5.02(-1.02%) |
Sep 18, 2023 | 507.44 | 507.44 | 492.41 | 492.41 | 26,039 | -11.76(-2.33%) |
Sep 15, 2023 | 508.89 | 512.99 | 503.36 | 504.17 | 57,644 | -6.02(-1.18%) |
Sep 14, 2023 | 509.01 | 513.31 | 506.00 | 510.19 | 52,619 | +4.57(+0.90%) |
Sep 13, 2023 | 492.87 | 506.02 | 492.87 | 505.62 | 65,037 | +6.67(+1.34%) |
Sep 12, 2023 | 491.57 | 500.70 | 489.93 | 498.95 | 35,886 | +9.23(+1.88%) |
Sep 11, 2023 | 487.56 | 493.65 | 486.83 | 489.72 | 56,264 | +4.42(+0.91%) |
Sep 08, 2023 | 481.50 | 488.11 | 481.34 | 485.30 | 73,450 | +0.82(+0.17%) |
Sep 07, 2023 | 489.88 | 491.33 | 484.26 | 484.48 | 97,969 | -15.45(-3.09%) |
Sep 06, 2023 | 498.76 | 501.61 | 491.81 | 499.93 | 69,888 | -0.38(-0.08%) |
Sep 05, 2023 | 498.25 | 504.05 | 493.28 | 500.31 | 65,265 | +1.66(+0.33%) |
Sep 01, 2023 | 505.07 | 509.33 | 498.00 | 498.65 | 56,134 | -3.12(-0.62%) |
Aug 31, 2023 | 507.85 | 509.98 | 499.77 | 501.77 | 41,830 | -0.26(-0.05%) |
Aug 30, 2023 | 499.26 | 502.40 | 498.41 | 502.03 | 36,254 | +1.82(+0.36%) |
Aug 29, 2023 | 495.00 | 501.03 | 493.44 | 500.21 | 66,681 | +6.88(+1.39%) |
Aug 28, 2023 | 497.29 | 503.33 | 490.80 | 493.33 | 110,945 | -4.42(-0.89%) |
Aug 25, 2023 | 497.95 | 501.10 | 488.06 | 497.75 | 76,232 | +4.61(+0.93%) |
Aug 24, 2023 | 488.59 | 495.44 | 486.36 | 493.14 | 59,244 | +5.15(+1.06%) |
Aug 23, 2023 | 476.37 | 488.28 | 476.00 | 487.99 | 65,445 | +15.37(+3.25%) |
Aug 22, 2023 | 487.09 | 487.09 | 470.79 | 472.62 | 94,080 | -12.48(-2.57%) |
Aug 21, 2023 | 479.98 | 487.24 | 477.94 | 485.10 | 31,141 | +3.96(+0.82%) |
Aug 18, 2023 | 469.02 | 484.17 | 469.02 | 481.14 | 82,215 | +6.24(+1.31%) |
Aug 17, 2023 | 477.65 | 484.60 | 473.98 | 474.90 | 70,310 | -3.09(-0.65%) |
Aug 16, 2023 | 482.66 | 486.74 | 474.99 | 477.99 | 71,926 | -7.34(-1.51%) |
Aug 15, 2023 | 490.00 | 490.00 | 482.00 | 485.33 | 53,910 | -8.17(-1.66%) |
Aug 14, 2023 | 496.70 | 496.70 | 487.56 | 493.50 | 62,830 | -5.46(-1.09%) |
Aug 11, 2023 | 492.85 | 502.75 | 492.85 | 498.96 | 46,844 | +2.31(+0.47%) |
Aug 10, 2023 | 504.51 | 506.00 | 496.63 | 496.65 | 54,085 | -7.10(-1.41%) |
Aug 09, 2023 | 507.09 | 518.98 | 503.68 | 503.75 | 72,457 | -1.29(-0.26%) |
Aug 08, 2023 | 495.22 | 509.23 | 487.85 | 505.04 | 53,737 | +5.86(+1.17%) |
Aug 07, 2023 | 501.36 | 509.74 | 498.44 | 499.18 | 50,222 | +0.87(+0.17%) |
Aug 04, 2023 | 490.16 | 502.85 | 487.81 | 498.31 | 53,723 | +8.20(+1.67%) |
Aug 03, 2023 | 479.45 | 494.32 | 477.22 | 490.11 | 104,147 | +6.63(+1.37%) |
Aug 02, 2023 | 515.00 | 515.00 | 462.52 | 483.48 | 264,644 | -69.62(-12.59%) |