Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 587.00 | 598.50 | 586.50 | 597.06 | 568,733 | +12.50(+2.14%) |
Oct 30, 2023 | 580.20 | 594.12 | 577.18 | 584.56 | 769,583 | +8.19(+1.42%) |
Oct 27, 2023 | 545.19 | 585.00 | 543.09 | 576.37 | 1,835,671 | +91.79(+18.94%) |
Oct 26, 2023 | 491.70 | 495.55 | 484.02 | 484.58 | 576,863 | -7.82(-1.59%) |
Oct 25, 2023 | 492.67 | 502.57 | 488.02 | 492.40 | 361,021 | -3.70(-0.75%) |
Oct 24, 2023 | 499.87 | 501.06 | 492.97 | 496.10 | 324,795 | +1.65(+0.33%) |
Oct 23, 2023 | 495.75 | 499.95 | 487.19 | 494.45 | 411,097 | -3.14(-0.63%) |
Oct 20, 2023 | 510.44 | 510.87 | 495.93 | 497.59 | 337,702 | -11.29(-2.22%) |
Oct 19, 2023 | 514.11 | 516.59 | 506.83 | 508.88 | 341,907 | -3.08(-0.60%) |
Oct 18, 2023 | 517.17 | 522.87 | 511.23 | 511.96 | 304,731 | -6.95(-1.34%) |
Oct 17, 2023 | 498.27 | 521.34 | 498.26 | 518.91 | 456,062 | +17.67(+3.53%) |
Oct 16, 2023 | 498.09 | 507.23 | 498.09 | 501.24 | 413,345 | +8.81(+1.79%) |
Oct 13, 2023 | 497.72 | 499.27 | 489.74 | 492.43 | 312,777 | -4.95(-1.00%) |
Oct 12, 2023 | 510.95 | 511.74 | 495.38 | 497.38 | 297,365 | -11.69(-2.30%) |
Oct 11, 2023 | 508.59 | 517.15 | 502.01 | 509.07 | 303,811 | +0.52(+0.10%) |
Oct 10, 2023 | 500.35 | 513.66 | 500.30 | 508.55 | 281,850 | +9.02(+1.81%) |
Oct 09, 2023 | 491.34 | 500.95 | 489.75 | 499.53 | 251,663 | +4.45(+0.90%) |
Oct 06, 2023 | 494.76 | 500.99 | 487.67 | 495.08 | 384,877 | -1.47(-0.30%) |
Oct 05, 2023 | 510.13 | 510.23 | 495.89 | 496.55 | 362,170 | -14.33(-2.80%) |
Oct 04, 2023 | 509.82 | 513.65 | 501.16 | 510.88 | 236,938 | +2.76(+0.54%) |
Oct 03, 2023 | 511.11 | 515.51 | 506.14 | 508.12 | 308,531 | -9.43(-1.82%) |
Oct 02, 2023 | 513.41 | 523.11 | 513.41 | 517.55 | 302,899 | +3.46(+0.67%) |
Sep 29, 2023 | 520.00 | 522.85 | 512.41 | 514.09 | 336,672 | +6.42(+1.26%) |
Sep 28, 2023 | 502.98 | 508.87 | 499.76 | 507.67 | 345,245 | +6.10(+1.22%) |
Sep 27, 2023 | 504.91 | 505.83 | 496.76 | 501.57 | 316,929 | -0.70(-0.14%) |
Sep 26, 2023 | 509.15 | 513.59 | 500.02 | 502.27 | 358,682 | -9.33(-1.82%) |
Sep 25, 2023 | 508.07 | 512.93 | 509.45 | 511.60 | 258,297 | +1.03(+0.20%) |
Sep 22, 2023 | 507.92 | 515.35 | 507.92 | 510.57 | 237,156 | +5.39(+1.07%) |
Sep 21, 2023 | 519.15 | 521.11 | 503.92 | 505.18 | 379,614 | -18.50(-3.53%) |
Sep 20, 2023 | 530.64 | 534.24 | 523.61 | 523.68 | 189,987 | -7.80(-1.47%) |
Sep 19, 2023 | 525.24 | 532.50 | 520.12 | 531.48 | 253,053 | +5.22(+0.99%) |
Sep 18, 2023 | 522.00 | 526.79 | 519.70 | 526.26 | 281,710 | +3.38(+0.65%) |
Sep 15, 2023 | 534.76 | 538.08 | 514.71 | 522.88 | 867,751 | -14.03(-2.61%) |
Sep 14, 2023 | 537.50 | 541.19 | 529.03 | 536.91 | 240,767 | +2.98(+0.56%) |
Sep 13, 2023 | 539.52 | 539.52 | 529.03 | 533.93 | 310,456 | -6.79(-1.26%) |
Sep 12, 2023 | 535.89 | 546.19 | 535.89 | 540.72 | 379,425 | +3.47(+0.65%) |
Sep 11, 2023 | 531.00 | 537.66 | 525.91 | 537.25 | 346,000 | +10.01(+1.90%) |
Sep 08, 2023 | 522.35 | 529.72 | 521.58 | 527.24 | 292,172 | +3.53(+0.67%) |
Sep 07, 2023 | 522.31 | 523.76 | 512.35 | 523.71 | 508,665 | -2.11(-0.40%) |
Sep 06, 2023 | 522.89 | 527.67 | 522.54 | 525.82 | 282,265 | +1.70(+0.32%) |
Sep 05, 2023 | 530.83 | 532.65 | 517.96 | 524.12 | 328,661 | -8.63(-1.62%) |
Sep 01, 2023 | 534.23 | 538.90 | 530.00 | 532.75 | 324,673 | +3.66(+0.69%) |
Aug 31, 2023 | 520.13 | 532.68 | 520.13 | 529.09 | 768,959 | +10.22(+1.97%) |
Aug 30, 2023 | 527.44 | 527.44 | 516.30 | 518.87 | 406,689 | -9.00(-1.70%) |
Aug 29, 2023 | 515.83 | 528.65 | 515.39 | 527.87 | 421,960 | +11.58(+2.24%) |
Aug 28, 2023 | 521.50 | 524.97 | 510.22 | 516.29 | 414,974 | -5.23(-1.00%) |
Aug 25, 2023 | 523.99 | 530.27 | 517.54 | 521.52 | 309,551 | -0.26(-0.05%) |
Aug 24, 2023 | 550.27 | 550.52 | 521.50 | 521.78 | 513,512 | -28.44(-5.17%) |
Aug 23, 2023 | 537.00 | 551.39 | 537.00 | 550.22 | 312,960 | -5.15(-0.93%) |
Aug 22, 2023 | 549.50 | 558.71 | 549.00 | 555.37 | 259,977 | -5.08(-0.91%) |
Aug 21, 2023 | 561.46 | 561.95 | 552.04 | 560.45 | 233,412 | +3.16(+0.57%) |
Aug 18, 2023 | 544.00 | 558.38 | 541.90 | 557.29 | 343,235 | +9.21(+1.68%) |
Aug 17, 2023 | 559.08 | 559.08 | 547.58 | 548.08 | 291,788 | -8.60(-1.54%) |
Aug 16, 2023 | 556.17 | 561.54 | 555.09 | 556.68 | 195,742 | +1.95(+0.35%) |
Aug 15, 2023 | 552.64 | 558.34 | 552.64 | 554.73 | 232,264 | -3.56(-0.64%) |
Aug 14, 2023 | 553.55 | 558.87 | 550.52 | 558.29 | 198,155 | +6.07(+1.10%) |
Aug 11, 2023 | 559.04 | 562.33 | 550.42 | 552.22 | 239,260 | -7.23(-1.29%) |
Aug 10, 2023 | 555.05 | 565.37 | 553.51 | 559.45 | 304,296 | +4.42(+0.80%) |
Aug 09, 2023 | 565.40 | 566.77 | 552.00 | 555.03 | 242,060 | -10.06(-1.78%) |
Aug 08, 2023 | 563.15 | 568.47 | 562.34 | 565.09 | 345,992 | -0.46(-0.08%) |
Aug 07, 2023 | 555.97 | 568.24 | 555.97 | 565.55 | 326,913 | +13.08(+2.37%) |
Aug 04, 2023 | 560.73 | 561.97 | 550.60 | 552.47 | 385,179 | -2.87(-0.52%) |
Aug 03, 2023 | 543.49 | 556.34 | 541.26 | 555.34 | 333,232 | +14.42(+2.67%) |
Aug 02, 2023 | 540.45 | 547.38 | 539.18 | 540.92 | 326,023 | -1.44(-0.27%) |