Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 597.25 | 601.09 | 592.79 | 600.51 | 518,877 | +5.06(+0.85%) |
Oct 30, 2023 | 591.25 | 598.96 | 588.72 | 595.45 | 538,458 | +8.87(+1.51%) |
Oct 27, 2023 | 595.40 | 597.26 | 584.72 | 586.58 | 553,700 | -8.82(-1.48%) |
Oct 26, 2023 | 595.52 | 606.01 | 594.84 | 595.40 | 873,318 | -1.58(-0.26%) |
Oct 25, 2023 | 596.56 | 599.83 | 591.88 | 596.98 | 573,173 | -3.64(-0.61%) |
Oct 24, 2023 | 605.40 | 608.49 | 599.02 | 600.62 | 672,180 | -2.29(-0.38%) |
Oct 23, 2023 | 599.69 | 607.56 | 598.72 | 602.91 | 478,417 | -0.10(-0.02%) |
Oct 20, 2023 | 611.27 | 614.03 | 601.33 | 603.01 | 867,020 | -7.53(-1.23%) |
Oct 19, 2023 | 613.62 | 617.40 | 607.20 | 610.54 | 1,061,204 | +5.71(+0.94%) |
Oct 18, 2023 | 622.79 | 622.79 | 603.62 | 604.84 | 676,841 | -19.04(-3.05%) |
Oct 17, 2023 | 619.16 | 627.57 | 617.58 | 623.87 | 589,911 | +0.64(+0.10%) |
Oct 16, 2023 | 618.39 | 629.29 | 616.34 | 623.24 | 709,088 | +7.64(+1.24%) |
Oct 13, 2023 | 616.10 | 623.78 | 608.08 | 615.60 | 1,288,269 | -8.35(-1.34%) |
Oct 12, 2023 | 630.87 | 631.89 | 619.91 | 623.94 | 758,654 | -6.38(-1.01%) |
Oct 11, 2023 | 633.23 | 636.17 | 625.83 | 630.32 | 525,149 | +0.71(+0.11%) |
Oct 10, 2023 | 631.25 | 636.92 | 629.37 | 629.61 | 638,949 | -1.64(-0.26%) |
Oct 09, 2023 | 629.17 | 635.41 | 628.18 | 631.25 | 546,594 | -4.55(-0.72%) |
Oct 06, 2023 | 622.81 | 638.99 | 622.34 | 635.80 | 620,190 | +7.81(+1.24%) |
Oct 05, 2023 | 621.47 | 630.51 | 619.86 | 627.99 | 506,699 | +3.70(+0.59%) |
Oct 04, 2023 | 616.94 | 626.09 | 613.36 | 624.29 | 557,469 | +10.85(+1.77%) |
Oct 03, 2023 | 625.47 | 625.47 | 611.61 | 613.45 | 691,982 | -17.23(-2.73%) |
Oct 02, 2023 | 632.32 | 633.83 | 626.46 | 630.68 | 580,222 | -3.38(-0.53%) |
Sep 29, 2023 | 640.25 | 644.19 | 633.13 | 634.06 | 551,104 | +1.23(+0.19%) |
Sep 28, 2023 | 630.66 | 635.10 | 628.36 | 632.84 | 709,708 | +1.81(+0.29%) |
Sep 27, 2023 | 635.23 | 635.99 | 628.00 | 631.02 | 559,509 | -3.26(-0.51%) |
Sep 26, 2023 | 639.59 | 641.91 | 633.40 | 634.29 | 600,614 | -10.62(-1.65%) |
Sep 25, 2023 | 642.43 | 645.66 | 642.07 | 644.91 | 467,244 | -2.50(-0.39%) |
Sep 22, 2023 | 658.09 | 658.81 | 646.65 | 647.41 | 477,652 | -8.56(-1.31%) |
Sep 21, 2023 | 663.73 | 663.73 | 652.86 | 655.97 | 558,433 | -14.37(-2.14%) |
Sep 20, 2023 | 677.72 | 681.34 | 669.55 | 670.34 | 340,618 | -5.38(-0.80%) |
Sep 19, 2023 | 680.33 | 682.20 | 672.48 | 675.72 | 436,541 | -5.82(-0.85%) |
Sep 18, 2023 | 682.93 | 686.03 | 676.79 | 681.53 | 504,104 | -2.47(-0.36%) |
Sep 15, 2023 | 688.37 | 691.60 | 681.96 | 684.00 | 2,871,314 | -9.22(-1.33%) |
Sep 14, 2023 | 690.18 | 695.43 | 684.91 | 693.22 | 673,125 | +9.39(+1.37%) |
Sep 13, 2023 | 685.41 | 690.68 | 680.65 | 683.83 | 657,836 | -0.11(-0.02%) |
Sep 12, 2023 | 680.02 | 689.22 | 678.77 | 683.93 | 411,919 | +1.38(+0.20%) |
Sep 11, 2023 | 682.09 | 684.53 | 678.69 | 682.55 | 574,499 | +5.21(+0.77%) |
Sep 08, 2023 | 678.88 | 680.22 | 673.52 | 677.35 | 359,284 | -0.43(-0.06%) |
Sep 07, 2023 | 669.56 | 679.34 | 666.88 | 677.78 | 461,924 | +1.84(+0.27%) |
Sep 06, 2023 | 674.74 | 680.94 | 670.59 | 675.93 | 438,153 | -1.70(-0.25%) |
Sep 05, 2023 | 687.02 | 689.67 | 677.21 | 677.64 | 571,657 | -9.99(-1.45%) |
Sep 01, 2023 | 685.69 | 688.41 | 682.96 | 687.63 | 466,829 | +5.50(+0.81%) |
Aug 31, 2023 | 679.52 | 685.92 | 675.56 | 682.12 | 633,748 | +4.61(+0.68%) |
Aug 30, 2023 | 673.60 | 681.11 | 671.68 | 677.52 | 496,917 | +4.65(+0.69%) |
Aug 29, 2023 | 660.81 | 673.28 | 658.77 | 672.87 | 516,195 | +11.71(+1.77%) |
Aug 28, 2023 | 663.40 | 665.57 | 656.90 | 661.15 | 473,645 | +2.96(+0.45%) |
Aug 25, 2023 | 658.23 | 664.27 | 653.62 | 658.19 | 282,638 | +2.73(+0.42%) |
Aug 24, 2023 | 660.94 | 670.48 | 655.28 | 655.47 | 326,502 | -5.46(-0.83%) |
Aug 23, 2023 | 650.83 | 662.45 | 649.58 | 660.93 | 396,967 | +12.59(+1.94%) |
Aug 22, 2023 | 653.94 | 657.02 | 647.14 | 648.34 | 341,444 | -5.60(-0.86%) |
Aug 21, 2023 | 654.53 | 659.15 | 648.98 | 653.94 | 446,091 | +1.31(+0.20%) |
Aug 18, 2023 | 647.74 | 657.56 | 647.74 | 652.63 | 544,920 | -3.65(-0.56%) |
Aug 17, 2023 | 656.97 | 663.15 | 654.81 | 656.28 | 483,897 | +1.71(+0.26%) |
Aug 16, 2023 | 652.39 | 658.68 | 652.39 | 654.57 | 508,032 | -0.57(-0.09%) |
Aug 15, 2023 | 666.98 | 668.07 | 652.88 | 655.13 | 533,783 | -19.58(-2.90%) |
Aug 14, 2023 | 674.60 | 675.92 | 670.54 | 674.72 | 405,645 | -2.61(-0.39%) |
Aug 11, 2023 | 675.53 | 679.94 | 672.13 | 677.33 | 391,441 | -1.36(-0.20%) |
Aug 10, 2023 | 678.70 | 687.53 | 676.31 | 678.69 | 510,307 | +4.79(+0.71%) |
Aug 09, 2023 | 676.98 | 681.57 | 672.84 | 673.90 | 459,546 | -4.76(-0.70%) |
Aug 08, 2023 | 684.90 | 684.65 | 669.45 | 678.66 | 695,221 | -15.16(-2.19%) |
Aug 07, 2023 | 694.56 | 699.93 | 692.93 | 693.82 | 398,530 | +2.21(+0.32%) |
Aug 04, 2023 | 691.40 | 701.99 | 690.44 | 691.61 | 488,035 | +0.11(+0.02%) |
Aug 03, 2023 | 691.80 | 694.14 | 687.07 | 691.50 | 601,348 | -7.08(-1.01%) |
Aug 02, 2023 | 703.45 | 704.76 | 694.52 | 698.58 | 666,700 | -14.43(-2.02%) |