Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 539.53 | 543.82 | 534.71 | 538.88 | 50,227 | -2.93(-0.54%) |
Oct 30, 2023 | 535.30 | 547.09 | 528.61 | 541.81 | 55,906 | +10.64(+2.00%) |
Oct 27, 2023 | 557.98 | 557.98 | 509.66 | 531.17 | 103,098 | -32.50(-5.77%) |
Oct 26, 2023 | 570.84 | 570.84 | 542.88 | 563.66 | 113,496 | -9.61(-1.68%) |
Oct 25, 2023 | 589.10 | 591.64 | 571.62 | 573.28 | 29,128 | -21.27(-3.58%) |
Oct 24, 2023 | 592.19 | 603.35 | 581.62 | 594.54 | 36,346 | +4.58(+0.78%) |
Oct 23, 2023 | 600.77 | 608.28 | 585.60 | 589.97 | 46,045 | -14.86(-2.46%) |
Oct 20, 2023 | 611.97 | 615.66 | 604.49 | 604.83 | 21,278 | -8.08(-1.32%) |
Oct 19, 2023 | 624.86 | 624.86 | 605.99 | 612.91 | 38,337 | -10.69(-1.71%) |
Oct 18, 2023 | 630.78 | 634.07 | 617.59 | 623.60 | 43,333 | -10.84(-1.71%) |
Oct 17, 2023 | 648.08 | 652.71 | 633.73 | 634.44 | 52,504 | -17.22(-2.64%) |
Oct 16, 2023 | 640.86 | 658.20 | 640.86 | 651.66 | 63,926 | +14.75(+2.32%) |
Oct 13, 2023 | 637.55 | 644.14 | 633.13 | 636.91 | 22,334 | +4.71(+0.75%) |
Oct 12, 2023 | 633.84 | 636.77 | 625.25 | 632.20 | 28,395 | -5.54(-0.87%) |
Oct 11, 2023 | 628.89 | 645.67 | 628.89 | 637.73 | 29,638 | +7.35(+1.17%) |
Oct 10, 2023 | 619.27 | 632.77 | 616.85 | 630.38 | 33,368 | +12.04(+1.95%) |
Oct 09, 2023 | 597.48 | 620.75 | 597.29 | 618.34 | 49,849 | +14.89(+2.47%) |
Oct 06, 2023 | 598.81 | 616.36 | 597.60 | 603.45 | 55,947 | -1.02(-0.17%) |
Oct 05, 2023 | 596.69 | 606.24 | 593.89 | 604.47 | 41,366 | +7.33(+1.23%) |
Oct 04, 2023 | 588.72 | 602.29 | 587.60 | 597.14 | 60,509 | +9.13(+1.55%) |
Oct 03, 2023 | 584.59 | 589.38 | 568.41 | 588.01 | 174,232 | -2.29(-0.39%) |
Oct 02, 2023 | 602.36 | 604.16 | 587.04 | 590.30 | 48,551 | -13.03(-2.16%) |
Sep 29, 2023 | 592.71 | 604.95 | 592.71 | 603.34 | 41,105 | +13.32(+2.26%) |
Sep 28, 2023 | 594.80 | 598.83 | 589.02 | 590.02 | 30,058 | -5.91(-0.99%) |
Sep 27, 2023 | 602.25 | 604.74 | 587.07 | 595.93 | 33,873 | -3.32(-0.55%) |
Sep 26, 2023 | 604.60 | 611.45 | 596.69 | 599.25 | 44,039 | -9.10(-1.50%) |
Sep 25, 2023 | 621.79 | 614.67 | 606.79 | 608.35 | 38,343 | -7.34(-1.19%) |
Sep 22, 2023 | 626.21 | 626.21 | 610.66 | 615.69 | 42,108 | -9.89(-1.58%) |
Sep 21, 2023 | 628.03 | 635.20 | 624.96 | 625.58 | 29,626 | -4.21(-0.67%) |
Sep 20, 2023 | 626.65 | 633.08 | 623.48 | 629.80 | 45,394 | +8.36(+1.35%) |
Sep 19, 2023 | 612.06 | 622.99 | 612.06 | 621.44 | 66,348 | +10.62(+1.74%) |
Sep 18, 2023 | 609.92 | 614.17 | 607.61 | 610.81 | 48,722 | +2.07(+0.34%) |
Sep 15, 2023 | 624.79 | 624.79 | 608.31 | 608.75 | 130,037 | -15.87(-2.54%) |
Sep 14, 2023 | 613.63 | 626.13 | 612.86 | 624.61 | 55,725 | +14.52(+2.38%) |
Sep 13, 2023 | 607.61 | 610.11 | 601.63 | 610.09 | 33,482 | -2.08(-0.34%) |
Sep 12, 2023 | 606.94 | 618.69 | 596.21 | 612.16 | 51,250 | +3.58(+0.59%) |
Sep 11, 2023 | 614.38 | 617.99 | 606.43 | 608.59 | 36,540 | -3.20(-0.52%) |
Sep 08, 2023 | 610.54 | 613.99 | 606.74 | 611.78 | 37,852 | +4.87(+0.80%) |
Sep 07, 2023 | 604.73 | 612.67 | 603.28 | 606.91 | 86,762 | -3.18(-0.52%) |
Sep 06, 2023 | 612.91 | 613.78 | 605.25 | 610.09 | 53,408 | -3.79(-0.62%) |
Sep 05, 2023 | 608.96 | 627.24 | 605.74 | 613.88 | 55,913 | -1.59(-0.26%) |
Sep 01, 2023 | 642.91 | 642.91 | 613.89 | 615.47 | 51,521 | -22.10(-3.47%) |
Aug 31, 2023 | 649.92 | 654.32 | 636.80 | 637.57 | 38,667 | -10.05(-1.55%) |
Aug 30, 2023 | 635.45 | 647.90 | 634.07 | 647.62 | 31,541 | +10.80(+1.70%) |
Aug 29, 2023 | 628.83 | 640.99 | 624.40 | 636.82 | 48,630 | +12.43(+1.99%) |
Aug 28, 2023 | 621.22 | 632.85 | 621.22 | 624.40 | 42,399 | +6.30(+1.02%) |
Aug 25, 2023 | 625.63 | 628.54 | 612.92 | 618.09 | 40,614 | -4.91(-0.79%) |
Aug 24, 2023 | 617.46 | 624.71 | 617.46 | 623.00 | 41,844 | +2.92(+0.47%) |
Aug 23, 2023 | 634.52 | 634.52 | 616.28 | 620.08 | 45,990 | -10.64(-1.69%) |
Aug 22, 2023 | 646.27 | 651.70 | 621.94 | 630.73 | 44,468 | -15.00(-2.32%) |
Aug 21, 2023 | 621.41 | 656.00 | 621.41 | 645.73 | 99,236 | +24.88(+4.01%) |
Aug 18, 2023 | 642.89 | 644.68 | 618.63 | 620.85 | 106,328 | -26.80(-4.14%) |
Aug 17, 2023 | 648.98 | 659.13 | 643.40 | 647.65 | 48,393 | -0.22(-0.03%) |
Aug 16, 2023 | 658.61 | 659.62 | 647.18 | 647.87 | 50,488 | -12.72(-1.93%) |
Aug 15, 2023 | 664.60 | 671.15 | 658.55 | 660.59 | 25,061 | -8.40(-1.26%) |
Aug 14, 2023 | 660.58 | 671.03 | 656.03 | 668.98 | 39,912 | +2.64(+0.40%) |
Aug 11, 2023 | 657.51 | 669.83 | 657.51 | 666.34 | 32,761 | +6.99(+1.06%) |
Aug 10, 2023 | 650.22 | 667.21 | 650.22 | 659.35 | 77,147 | +10.24(+1.58%) |
Aug 09, 2023 | 663.84 | 669.15 | 645.81 | 649.10 | 53,084 | -17.13(-2.57%) |
Aug 08, 2023 | 641.88 | 667.70 | 639.90 | 666.23 | 71,626 | +16.23(+2.50%) |
Aug 07, 2023 | 649.84 | 666.91 | 640.99 | 650.00 | 95,779 | -2.56(-0.39%) |
Aug 04, 2023 | 704.92 | 704.92 | 652.56 | 652.56 | 111,190 | -55.37(-7.82%) |
Aug 03, 2023 | 703.40 | 714.18 | 697.99 | 707.92 | 43,704 | -4.71(-0.66%) |
Aug 02, 2023 | 689.91 | 723.05 | 689.91 | 712.63 | 65,814 | +16.36(+2.35%) |