Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 403.24 | 411.03 | 403.24 | 407.24 | 389,421 | +3.82(+0.95%) |
Oct 30, 2023 | 398.16 | 405.57 | 396.93 | 403.41 | 371,120 | +6.04(+1.52%) |
Oct 27, 2023 | 396.96 | 399.31 | 388.27 | 397.37 | 412,125 | +1.17(+0.29%) |
Oct 26, 2023 | 408.20 | 408.20 | 390.16 | 396.20 | 683,314 | -12.43(-3.04%) |
Oct 25, 2023 | 411.74 | 415.90 | 408.13 | 408.63 | 308,122 | -6.05(-1.46%) |
Oct 24, 2023 | 419.00 | 419.38 | 411.94 | 414.68 | 277,626 | +3.70(+0.90%) |
Oct 23, 2023 | 405.91 | 415.89 | 404.41 | 410.98 | 402,000 | +2.94(+0.72%) |
Oct 20, 2023 | 407.86 | 410.30 | 403.62 | 408.04 | 344,991 | -0.97(-0.24%) |
Oct 19, 2023 | 414.00 | 419.49 | 408.14 | 409.01 | 319,101 | -3.58(-0.87%) |
Oct 18, 2023 | 430.58 | 430.58 | 412.21 | 412.58 | 314,942 | -22.67(-5.21%) |
Oct 17, 2023 | 428.39 | 436.38 | 427.71 | 435.26 | 261,120 | +5.40(+1.26%) |
Oct 16, 2023 | 429.50 | 432.90 | 427.03 | 429.86 | 257,786 | +5.45(+1.28%) |
Oct 13, 2023 | 430.98 | 433.91 | 422.51 | 424.41 | 237,831 | -4.12(-0.96%) |
Oct 12, 2023 | 435.03 | 436.07 | 422.82 | 428.54 | 323,521 | -6.33(-1.46%) |
Oct 11, 2023 | 426.03 | 435.64 | 425.96 | 434.87 | 259,707 | +8.89(+2.09%) |
Oct 10, 2023 | 425.67 | 431.48 | 423.51 | 425.98 | 335,720 | +1.28(+0.30%) |
Oct 09, 2023 | 426.72 | 428.17 | 422.73 | 424.69 | 359,626 | -6.20(-1.44%) |
Oct 06, 2023 | 417.67 | 434.83 | 416.19 | 430.90 | 629,991 | +12.40(+2.96%) |
Oct 05, 2023 | 415.74 | 422.66 | 415.74 | 418.50 | 440,283 | +1.32(+0.32%) |
Oct 04, 2023 | 407.58 | 419.93 | 403.64 | 417.17 | 610,433 | +14.51(+3.60%) |
Oct 03, 2023 | 400.74 | 408.40 | 400.31 | 402.67 | 439,456 | -1.34(-0.33%) |
Oct 02, 2023 | 407.65 | 413.95 | 401.89 | 404.01 | 475,978 | -4.76(-1.16%) |
Sep 29, 2023 | 416.24 | 416.75 | 406.43 | 408.77 | 393,634 | -4.02(-0.97%) |
Sep 28, 2023 | 407.72 | 418.74 | 407.72 | 412.79 | 222,284 | +4.55(+1.11%) |
Sep 27, 2023 | 408.29 | 410.34 | 403.54 | 408.24 | 409,712 | +2.68(+0.66%) |
Sep 26, 2023 | 406.56 | 412.40 | 404.84 | 405.56 | 637,803 | -2.89(-0.71%) |
Sep 25, 2023 | 404.08 | 409.20 | 406.07 | 408.45 | 442,574 | +3.77(+0.93%) |
Sep 22, 2023 | 403.73 | 406.47 | 402.32 | 404.69 | 626,359 | -0.18(-0.04%) |
Sep 21, 2023 | 417.10 | 417.10 | 403.05 | 404.87 | 559,880 | -14.29(-3.41%) |
Sep 20, 2023 | 423.36 | 424.31 | 416.94 | 419.16 | 390,184 | -1.81(-0.43%) |
Sep 19, 2023 | 425.15 | 425.15 | 416.04 | 420.97 | 441,744 | -5.29(-1.24%) |
Sep 18, 2023 | 423.88 | 428.69 | 419.73 | 426.26 | 392,460 | +2.90(+0.68%) |
Sep 15, 2023 | 431.56 | 431.56 | 419.30 | 423.36 | 1,002,623 | -10.63(-2.45%) |
Sep 14, 2023 | 435.32 | 436.31 | 427.26 | 433.98 | 341,627 | +1.75(+0.41%) |
Sep 13, 2023 | 433.95 | 434.94 | 427.08 | 432.23 | 327,747 | -3.31(-0.76%) |
Sep 12, 2023 | 434.27 | 437.45 | 430.80 | 435.54 | 233,953 | -1.70(-0.39%) |
Sep 11, 2023 | 439.87 | 439.98 | 432.69 | 437.24 | 229,823 | +0.98(+0.22%) |
Sep 08, 2023 | 434.80 | 440.71 | 434.09 | 436.26 | 267,935 | +0.38(+0.09%) |
Sep 07, 2023 | 433.93 | 436.83 | 429.46 | 435.89 | 351,089 | -0.95(-0.22%) |
Sep 06, 2023 | 439.59 | 441.75 | 429.76 | 436.83 | 413,704 | -3.01(-0.68%) |
Sep 05, 2023 | 452.82 | 454.78 | 435.94 | 439.84 | 408,753 | -15.64(-3.43%) |
Sep 01, 2023 | 447.00 | 459.42 | 445.56 | 455.48 | 388,702 | +10.94(+2.46%) |
Aug 31, 2023 | 444.17 | 447.39 | 443.23 | 444.55 | 309,787 | +1.11(+0.25%) |
Aug 30, 2023 | 442.92 | 448.93 | 441.97 | 443.43 | 285,151 | +0.24(+0.05%) |
Aug 29, 2023 | 435.65 | 443.80 | 432.07 | 443.19 | 242,777 | +6.66(+1.53%) |
Aug 28, 2023 | 436.24 | 441.46 | 434.81 | 436.53 | 214,450 | +1.84(+0.42%) |
Aug 25, 2023 | 435.36 | 439.73 | 429.48 | 434.69 | 329,685 | -0.22(-0.05%) |
Aug 24, 2023 | 437.51 | 442.39 | 434.53 | 434.91 | 205,258 | -4.76(-1.08%) |
Aug 23, 2023 | 433.64 | 441.22 | 431.87 | 439.68 | 269,593 | +5.89(+1.36%) |
Aug 22, 2023 | 430.48 | 436.55 | 430.48 | 433.78 | 318,307 | +3.75(+0.87%) |
Aug 21, 2023 | 429.62 | 431.23 | 421.79 | 430.03 | 296,584 | +1.37(+0.32%) |
Aug 18, 2023 | 425.98 | 432.54 | 423.83 | 428.66 | 591,871 | -0.90(-0.21%) |
Aug 17, 2023 | 451.11 | 453.61 | 429.48 | 429.56 | 467,974 | -19.82(-4.41%) |
Aug 16, 2023 | 454.49 | 456.33 | 448.74 | 449.39 | 374,408 | -4.27(-0.94%) |
Aug 15, 2023 | 455.45 | 457.12 | 450.63 | 453.66 | 196,329 | -2.91(-0.64%) |
Aug 14, 2023 | 451.60 | 456.95 | 449.44 | 456.58 | 282,263 | +3.79(+0.84%) |
Aug 11, 2023 | 455.54 | 459.63 | 451.74 | 452.79 | 297,511 | -3.31(-0.73%) |
Aug 10, 2023 | 448.13 | 456.37 | 446.58 | 456.10 | 479,777 | +7.19(+1.60%) |
Aug 09, 2023 | 454.53 | 456.96 | 448.30 | 448.91 | 371,959 | -5.72(-1.26%) |
Aug 08, 2023 | 455.57 | 457.27 | 451.66 | 454.63 | 353,631 | -4.92(-1.07%) |
Aug 07, 2023 | 456.81 | 460.33 | 451.45 | 459.55 | 515,786 | +6.35(+1.40%) |
Aug 04, 2023 | 450.86 | 460.18 | 450.28 | 453.20 | 618,093 | +2.36(+0.52%) |
Aug 03, 2023 | 443.31 | 452.05 | 428.70 | 450.84 | 658,287 | +2.92(+0.65%) |
Aug 02, 2023 | 449.31 | 455.66 | 446.59 | 447.92 | 492,755 | -2.72(-0.60%) |