Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 404.40 | 408.69 | 392.20 | 407.70 | 51,753,900 | -3.81(-0.93%) |
Oct 30, 2023 | 410.77 | 422.71 | 404.71 | 411.51 | 38,787,232 | +6.61(+1.63%) |
Oct 27, 2023 | 411.20 | 411.96 | 400.05 | 404.90 | 41,688,960 | +1.74(+0.43%) |
Oct 26, 2023 | 418.43 | 422.45 | 398.70 | 403.16 | 53,980,940 | -14.53(-3.48%) |
Oct 25, 2023 | 433.87 | 436.39 | 415.44 | 417.69 | 39,750,616 | -18.83(-4.31%) |
Oct 24, 2023 | 430.66 | 436.86 | 426.80 | 436.52 | 40,099,284 | +6.88(+1.60%) |
Oct 23, 2023 | 412.19 | 432.37 | 409.35 | 429.64 | 48,022,296 | +15.88(+3.84%) |
Oct 20, 2023 | 418.79 | 424.59 | 410.68 | 413.77 | 47,812,776 | -7.14(-1.70%) |
Oct 19, 2023 | 428.00 | 432.86 | 418.71 | 420.90 | 50,069,164 | -0.95(-0.23%) |
Oct 18, 2023 | 425.80 | 432.08 | 418.14 | 421.85 | 62,678,816 | -17.42(-3.96%) |
Oct 17, 2023 | 439.89 | 447.43 | 424.69 | 439.27 | 81,122,184 | -21.56(-4.68%) |
Oct 16, 2023 | 450.52 | 462.13 | 451.56 | 460.83 | 37,487,556 | +6.34(+1.39%) |
Oct 13, 2023 | 469.48 | 471.04 | 452.69 | 454.50 | 47,555,272 | -14.84(-3.16%) |
Oct 12, 2023 | 467.65 | 475.97 | 463.18 | 469.33 | 48,107,564 | +1.39(+0.30%) |
Oct 11, 2023 | 461.84 | 468.47 | 460.38 | 467.94 | 37,737,640 | +10.08(+2.20%) |
Oct 10, 2023 | 452.99 | 462.47 | 450.77 | 457.87 | 36,818,516 | +5.25(+1.16%) |
Oct 09, 2023 | 448.31 | 455.94 | 443.57 | 452.62 | 40,938,272 | -4.89(-1.07%) |
Oct 06, 2023 | 441.82 | 457.77 | 440.15 | 457.50 | 43,455,336 | +10.74(+2.40%) |
Oct 05, 2023 | 440.39 | 448.89 | 438.77 | 446.77 | 39,320,676 | +6.47(+1.47%) |
Oct 04, 2023 | 437.31 | 441.32 | 432.81 | 440.30 | 36,156,272 | +5.24(+1.20%) |
Oct 03, 2023 | 447.97 | 451.19 | 432.35 | 435.06 | 47,041,224 | -12.65(-2.82%) |
Oct 02, 2023 | 440.19 | 451.64 | 438.50 | 447.71 | 43,264,992 | +12.83(+2.95%) |
Sep 29, 2023 | 438.16 | 441.33 | 432.96 | 434.88 | 39,796,964 | +4.10(+0.95%) |
Sep 28, 2023 | 424.49 | 434.35 | 421.04 | 430.78 | 42,622,496 | +6.03(+1.42%) |
Sep 27, 2023 | 423.19 | 428.61 | 416.19 | 424.75 | 44,454,744 | +5.75(+1.37%) |
Sep 26, 2023 | 419.90 | 428.09 | 416.44 | 419.00 | 40,198,524 | -3.11(-0.74%) |
Sep 25, 2023 | 415.81 | 422.43 | 417.50 | 422.11 | 41,864,472 | +6.12(+1.47%) |
Sep 22, 2023 | 415.62 | 421.04 | 412.21 | 416.00 | 47,938,032 | +5.93(+1.45%) |
Sep 21, 2023 | 415.73 | 420.89 | 409.70 | 410.07 | 44,992,936 | -12.22(-2.89%) |
Sep 20, 2023 | 435.89 | 438.92 | 422.12 | 422.28 | 36,654,284 | -12.81(-2.94%) |
Sep 19, 2023 | 438.22 | 439.55 | 429.91 | 435.09 | 37,283,696 | -4.46(-1.01%) |
Sep 18, 2023 | 427.37 | 442.31 | 425.82 | 439.55 | 49,996,596 | +0.66(+0.15%) |
Sep 15, 2023 | 453.30 | 455.88 | 437.97 | 438.89 | 50,702,988 | -16.81(-3.69%) |
Sep 14, 2023 | 459.38 | 459.75 | 451.20 | 455.69 | 36,978,724 | +0.96(+0.21%) |
Sep 13, 2023 | 445.89 | 459.18 | 444.92 | 454.74 | 39,783,616 | +6.15(+1.37%) |
Sep 12, 2023 | 447.27 | 456.62 | 445.20 | 448.59 | 34,904,560 | -3.08(-0.68%) |
Sep 11, 2023 | 461.36 | 461.51 | 443.01 | 451.67 | 47,378,360 | -3.94(-0.86%) |
Sep 08, 2023 | 459.30 | 465.94 | 452.60 | 455.61 | 47,402,568 | -6.69(-1.45%) |
Sep 07, 2023 | 455.13 | 463.32 | 451.41 | 462.29 | 43,308,812 | -8.20(-1.74%) |
Sep 06, 2023 | 484.29 | 485.37 | 465.68 | 470.49 | 46,826,880 | -14.83(-3.06%) |
Sep 05, 2023 | 482.07 | 488.35 | 478.44 | 485.32 | 38,242,160 | +0.39(+0.08%) |
Sep 01, 2023 | 497.45 | 497.83 | 481.25 | 484.93 | 46,405,888 | -8.46(-1.71%) |
Aug 31, 2023 | 493.63 | 497.27 | 489.42 | 493.38 | 52,904,344 | +0.91(+0.18%) |
Aug 30, 2023 | 490.28 | 499.10 | 484.09 | 492.48 | 73,473,312 | +4.80(+0.98%) |
Aug 29, 2023 | 466.50 | 490.65 | 463.75 | 487.68 | 70,034,560 | +19.48(+4.16%) |
Aug 28, 2023 | 464.67 | 469.64 | 448.73 | 468.19 | 68,452,616 | +8.17(+1.78%) |
Aug 25, 2023 | 469.96 | 477.89 | 450.09 | 460.03 | 92,643,816 | -11.45(-2.43%) |
Aug 24, 2023 | 501.99 | 502.49 | 471.43 | 471.47 | 115,475,264 | +0.47(+0.10%) |
Aug 23, 2023 | 458.51 | 471.84 | 451.93 | 471.00 | 77,235,776 | +14.48(+3.17%) |
Aug 22, 2023 | 481.19 | 481.54 | 453.18 | 456.53 | 75,634,264 | -12.99(-2.77%) |
Aug 21, 2023 | 444.79 | 470.49 | 442.07 | 469.51 | 69,133,480 | +36.67(+8.47%) |
Aug 18, 2023 | 426.21 | 435.63 | 416.46 | 432.85 | 58,396,940 | -0.44(-0.10%) |
Aug 17, 2023 | 439.55 | 440.47 | 429.87 | 433.29 | 45,197,412 | -1.42(-0.33%) |
Aug 16, 2023 | 445.05 | 446.60 | 433.92 | 434.71 | 52,683,820 | -4.54(-1.03%) |
Aug 15, 2023 | 445.45 | 452.53 | 436.95 | 439.25 | 67,602,264 | +1.87(+0.43%) |
Aug 14, 2023 | 404.73 | 437.85 | 402.98 | 437.38 | 68,635,584 | +28.97(+7.09%) |
Aug 11, 2023 | 417.37 | 420.04 | 406.25 | 408.41 | 53,326,364 | -15.32(-3.62%) |
Aug 10, 2023 | 421.46 | 435.59 | 418.21 | 423.74 | 49,261,080 | -1.66(-0.39%) |
Aug 09, 2023 | 442.59 | 442.97 | 421.20 | 425.40 | 58,593,372 | -21.09(-4.72%) |
Aug 08, 2023 | 448.38 | 452.27 | 440.41 | 446.49 | 35,357,760 | -7.52(-1.66%) |
Aug 07, 2023 | 450.96 | 455.25 | 445.49 | 454.01 | 32,186,610 | +7.36(+1.65%) |
Aug 04, 2023 | 449.70 | 456.27 | 443.78 | 446.65 | 36,278,748 | +1.65(+0.37%) |
Aug 03, 2023 | 437.85 | 451.03 | 437.85 | 445.00 | 32,476,582 | +2.46(+0.56%) |
Aug 02, 2023 | 458.16 | 458.25 | 433.73 | 442.54 | 52,984,036 | -22.37(-4.81%) |