Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 404.44 | 408.74 | 392.25 | 407.75 | 51,747,832 | -3.81(-0.93%) |
Oct 30, 2023 | 410.81 | 422.76 | 404.75 | 411.56 | 38,782,684 | +6.61(+1.63%) |
Oct 27, 2023 | 411.25 | 412.00 | 400.10 | 404.94 | 41,684,076 | +1.74(+0.43%) |
Oct 26, 2023 | 418.47 | 422.50 | 398.75 | 403.21 | 53,974,612 | -14.53(-3.48%) |
Oct 25, 2023 | 433.92 | 436.44 | 415.49 | 417.73 | 39,745,960 | -18.84(-4.31%) |
Oct 24, 2023 | 430.71 | 436.91 | 426.85 | 436.57 | 40,094,584 | +6.88(+1.60%) |
Oct 23, 2023 | 412.23 | 432.42 | 409.39 | 429.69 | 48,016,608 | +15.88(+3.84%) |
Oct 20, 2023 | 418.84 | 424.64 | 410.73 | 413.81 | 47,807,172 | -7.14(-1.70%) |
Oct 19, 2023 | 428.05 | 432.91 | 418.76 | 420.95 | 50,063,296 | -0.95(-0.23%) |
Oct 18, 2023 | 425.85 | 432.13 | 418.19 | 421.90 | 62,671,468 | -17.42(-3.96%) |
Oct 17, 2023 | 439.94 | 447.48 | 424.74 | 439.32 | 81,112,672 | -21.57(-4.68%) |
Oct 16, 2023 | 450.57 | 462.19 | 451.61 | 460.89 | 37,483,160 | +6.34(+1.39%) |
Oct 13, 2023 | 469.54 | 471.10 | 452.74 | 454.55 | 47,549,700 | -14.84(-3.16%) |
Oct 12, 2023 | 467.71 | 476.03 | 463.24 | 469.39 | 48,101,924 | +1.39(+0.30%) |
Oct 11, 2023 | 461.90 | 468.53 | 460.44 | 468.00 | 37,733,216 | +10.08(+2.20%) |
Oct 10, 2023 | 453.04 | 462.53 | 450.82 | 457.92 | 36,814,148 | +5.25(+1.16%) |
Oct 09, 2023 | 448.36 | 455.99 | 443.62 | 452.67 | 40,933,476 | -4.89(-1.07%) |
Oct 06, 2023 | 441.87 | 457.83 | 440.20 | 457.56 | 43,450,244 | +10.74(+2.40%) |
Oct 05, 2023 | 440.44 | 448.94 | 438.82 | 446.82 | 39,316,068 | +6.47(+1.47%) |
Oct 04, 2023 | 437.36 | 441.37 | 432.86 | 440.35 | 36,152,036 | +5.24(+1.20%) |
Oct 03, 2023 | 448.02 | 451.24 | 432.40 | 435.11 | 47,035,548 | -12.65(-2.82%) |
Oct 02, 2023 | 440.24 | 451.69 | 438.55 | 447.76 | 43,259,916 | +12.83(+2.95%) |
Sep 29, 2023 | 438.21 | 441.38 | 433.01 | 434.93 | 39,792,300 | +4.10(+0.95%) |
Sep 28, 2023 | 424.54 | 434.40 | 421.09 | 430.83 | 42,617,500 | +6.03(+1.42%) |
Sep 27, 2023 | 423.24 | 428.66 | 416.23 | 424.80 | 44,449,532 | +5.75(+1.37%) |
Sep 26, 2023 | 419.95 | 428.14 | 416.49 | 419.05 | 40,193,812 | -3.11(-0.74%) |
Sep 25, 2023 | 415.85 | 422.48 | 417.55 | 422.16 | 41,859,564 | +6.12(+1.47%) |
Sep 22, 2023 | 415.66 | 421.09 | 412.25 | 416.04 | 47,932,416 | +5.93(+1.45%) |
Sep 21, 2023 | 415.77 | 420.94 | 409.75 | 410.12 | 44,987,656 | -12.22(-2.89%) |
Sep 20, 2023 | 435.94 | 438.97 | 422.17 | 422.33 | 36,649,988 | -12.81(-2.94%) |
Sep 19, 2023 | 438.27 | 439.60 | 429.96 | 435.14 | 37,279,328 | -4.46(-1.01%) |
Sep 18, 2023 | 427.42 | 442.36 | 425.87 | 439.60 | 49,990,736 | +0.66(+0.15%) |
Sep 15, 2023 | 453.35 | 455.93 | 438.02 | 438.94 | 50,697,048 | -16.81(-3.69%) |
Sep 14, 2023 | 459.44 | 459.81 | 451.25 | 455.75 | 36,974,388 | +0.96(+0.21%) |
Sep 13, 2023 | 445.94 | 459.24 | 444.97 | 454.79 | 39,778,956 | +6.15(+1.37%) |
Sep 12, 2023 | 447.32 | 456.67 | 445.25 | 448.64 | 34,900,464 | -3.08(-0.68%) |
Sep 11, 2023 | 461.42 | 461.57 | 443.06 | 451.72 | 47,372,780 | -3.94(-0.86%) |
Sep 08, 2023 | 459.36 | 466.00 | 452.65 | 455.66 | 47,397,016 | -6.69(-1.45%) |
Sep 07, 2023 | 455.19 | 463.38 | 451.46 | 462.35 | 43,303,736 | -8.20(-1.74%) |
Sep 06, 2023 | 484.35 | 485.43 | 465.74 | 470.55 | 46,821,392 | -14.83(-3.05%) |
Sep 05, 2023 | 482.12 | 488.40 | 478.50 | 485.38 | 38,237,680 | +0.39(+0.08%) |
Sep 01, 2023 | 497.51 | 497.89 | 481.31 | 484.99 | 46,400,448 | -8.46(-1.71%) |
Aug 31, 2023 | 493.69 | 497.33 | 489.47 | 493.44 | 52,898,144 | +0.91(+0.18%) |
Aug 30, 2023 | 490.33 | 499.16 | 484.14 | 492.53 | 73,464,704 | +4.80(+0.98%) |
Aug 29, 2023 | 466.56 | 490.70 | 463.81 | 487.73 | 70,026,352 | +19.49(+4.16%) |
Aug 28, 2023 | 464.72 | 469.70 | 448.78 | 468.25 | 68,444,592 | +8.17(+1.78%) |
Aug 25, 2023 | 470.02 | 477.95 | 450.14 | 460.08 | 92,632,952 | -11.45(-2.43%) |
Aug 24, 2023 | 502.05 | 502.55 | 471.49 | 471.53 | 115,461,728 | +0.47(+0.10%) |
Aug 23, 2023 | 458.56 | 471.90 | 451.98 | 471.06 | 77,225,104 | +14.48(+3.17%) |
Aug 22, 2023 | 481.25 | 481.58 | 453.23 | 456.58 | 75,627,328 | -12.99(-2.77%) |
Aug 21, 2023 | 444.84 | 470.55 | 442.12 | 469.57 | 69,125,392 | +36.67(+8.47%) |
Aug 18, 2023 | 426.26 | 435.69 | 416.51 | 432.90 | 58,390,096 | -0.44(-0.10%) |
Aug 17, 2023 | 439.61 | 440.52 | 429.92 | 433.34 | 45,193,296 | -1.43(-0.33%) |
Aug 16, 2023 | 445.10 | 446.65 | 433.97 | 434.77 | 52,677,648 | -4.54(-1.03%) |
Aug 15, 2023 | 445.50 | 452.58 | 437.00 | 439.31 | 67,594,344 | +1.87(+0.43%) |
Aug 14, 2023 | 404.77 | 437.90 | 403.02 | 437.44 | 68,627,544 | +28.97(+7.09%) |
Aug 11, 2023 | 417.42 | 420.09 | 406.30 | 408.46 | 53,320,112 | -15.33(-3.62%) |
Aug 10, 2023 | 421.51 | 435.64 | 418.26 | 423.79 | 49,255,308 | -1.66(-0.39%) |
Aug 09, 2023 | 442.64 | 443.02 | 421.25 | 425.45 | 58,586,504 | -21.10(-4.72%) |
Aug 08, 2023 | 448.43 | 452.32 | 440.46 | 446.54 | 35,353,616 | -7.52(-1.66%) |
Aug 07, 2023 | 451.01 | 455.30 | 445.54 | 454.07 | 32,182,838 | +7.36(+1.65%) |
Aug 04, 2023 | 449.75 | 456.32 | 443.83 | 446.70 | 36,274,496 | +1.65(+0.37%) |
Aug 03, 2023 | 437.90 | 451.08 | 437.90 | 445.05 | 32,472,776 | +2.46(+0.56%) |
Aug 02, 2023 | 458.21 | 458.30 | 433.78 | 442.59 | 52,977,828 | -22.38(-4.81%) |