Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 537.24 | 539.06 | 534.23 | 537.51 | 1,433,069 | -2.37(-0.44%) |
Oct 30, 2023 | 530.99 | 541.33 | 528.95 | 539.89 | 1,742,913 | +11.53(+2.18%) |
Oct 27, 2023 | 532.80 | 533.22 | 525.63 | 528.36 | 1,545,070 | -4.45(-0.83%) |
Oct 26, 2023 | 534.80 | 539.67 | 530.79 | 532.80 | 1,978,429 | -2.33(-0.43%) |
Oct 25, 2023 | 533.73 | 538.87 | 530.87 | 535.13 | 1,805,643 | -1.80(-0.34%) |
Oct 24, 2023 | 537.18 | 540.97 | 534.48 | 536.93 | 1,724,977 | -0.44(-0.08%) |
Oct 23, 2023 | 539.17 | 541.88 | 531.86 | 537.37 | 1,825,385 | -0.62(-0.12%) |
Oct 20, 2023 | 551.23 | 551.36 | 537.10 | 537.99 | 2,359,190 | -12.36(-2.25%) |
Oct 19, 2023 | 558.20 | 560.29 | 548.87 | 550.35 | 2,074,293 | -8.77(-1.57%) |
Oct 18, 2023 | 558.41 | 561.70 | 556.54 | 559.11 | 1,347,800 | +0.29(+0.05%) |
Oct 17, 2023 | 556.49 | 560.50 | 555.29 | 558.82 | 1,443,758 | +2.04(+0.37%) |
Oct 16, 2023 | 554.30 | 558.58 | 553.66 | 556.78 | 1,468,151 | +5.25(+0.95%) |
Oct 13, 2023 | 548.62 | 552.11 | 546.79 | 551.52 | 1,278,715 | +2.98(+0.54%) |
Oct 12, 2023 | 552.70 | 553.76 | 547.18 | 548.55 | 1,498,008 | -1.69(-0.31%) |
Oct 11, 2023 | 549.59 | 551.19 | 545.06 | 550.24 | 1,490,155 | +3.34(+0.61%) |
Oct 10, 2023 | 544.79 | 551.63 | 542.18 | 546.90 | 2,237,250 | +3.04(+0.56%) |
Oct 09, 2023 | 540.00 | 544.62 | 534.92 | 543.87 | 1,830,744 | +1.40(+0.26%) |
Oct 06, 2023 | 550.79 | 551.63 | 527.97 | 542.47 | 4,364,643 | -11.67(-2.11%) |
Oct 05, 2023 | 556.71 | 559.22 | 549.11 | 554.13 | 1,623,546 | -2.22(-0.40%) |
Oct 04, 2023 | 554.10 | 557.14 | 548.53 | 556.35 | 1,848,404 | +6.58(+1.20%) |
Oct 03, 2023 | 555.67 | 560.63 | 547.80 | 549.77 | 2,059,580 | -6.10(-1.10%) |
Oct 02, 2023 | 552.57 | 556.29 | 548.76 | 555.87 | 1,880,621 | +6.18(+1.12%) |
Sep 29, 2023 | 554.60 | 555.56 | 545.55 | 549.70 | 1,941,805 | -3.57(-0.65%) |
Sep 28, 2023 | 548.83 | 556.72 | 548.83 | 553.27 | 2,253,196 | +4.96(+0.91%) |
Sep 27, 2023 | 532.59 | 551.19 | 530.01 | 548.30 | 4,717,039 | +10.28(+1.91%) |
Sep 26, 2023 | 544.04 | 546.20 | 537.09 | 538.02 | 2,459,452 | -5.51(-1.01%) |
Sep 25, 2023 | 544.37 | 543.81 | 539.75 | 543.53 | 1,349,596 | +0.03(+0.01%) |
Sep 22, 2023 | 540.16 | 547.76 | 539.79 | 543.50 | 1,570,393 | +3.41(+0.63%) |
Sep 21, 2023 | 548.83 | 549.32 | 539.30 | 540.08 | 1,735,141 | -8.51(-1.55%) |
Sep 20, 2023 | 549.10 | 553.84 | 547.46 | 548.60 | 1,348,255 | -0.51(-0.09%) |
Sep 19, 2023 | 546.46 | 550.05 | 544.31 | 549.10 | 1,176,569 | +1.59(+0.29%) |
Sep 18, 2023 | 543.10 | 548.95 | 542.40 | 547.51 | 1,031,002 | +6.19(+1.14%) |
Sep 15, 2023 | 550.05 | 550.23 | 540.53 | 541.33 | 3,027,110 | -8.18(-1.49%) |
Sep 14, 2023 | 549.55 | 551.39 | 545.11 | 549.51 | 1,291,929 | +4.88(+0.90%) |
Sep 13, 2023 | 543.22 | 545.30 | 539.74 | 544.63 | 1,194,687 | +0.94(+0.17%) |
Sep 12, 2023 | 544.17 | 545.26 | 541.15 | 543.69 | 1,084,898 | +0.01(+0.00%) |
Sep 11, 2023 | 537.87 | 544.27 | 536.95 | 543.68 | 1,427,170 | +7.38(+1.38%) |
Sep 08, 2023 | 534.23 | 537.45 | 533.29 | 536.30 | 1,107,420 | +2.50(+0.47%) |
Sep 07, 2023 | 533.83 | 536.10 | 529.58 | 533.80 | 1,379,002 | +1.88(+0.35%) |
Sep 06, 2023 | 527.08 | 533.86 | 525.58 | 531.92 | 1,516,992 | +1.91(+0.36%) |
Sep 05, 2023 | 530.98 | 534.35 | 529.30 | 530.01 | 1,761,777 | +0.47(+0.09%) |
Sep 01, 2023 | 538.13 | 538.52 | 526.03 | 529.54 | 1,477,656 | -4.89(-0.92%) |
Aug 31, 2023 | 525.41 | 537.28 | 525.41 | 534.44 | 2,172,505 | +6.83(+1.29%) |
Aug 30, 2023 | 528.07 | 529.71 | 524.74 | 527.61 | 1,328,531 | -0.50(-0.09%) |
Aug 29, 2023 | 519.90 | 528.40 | 519.90 | 528.10 | 1,509,188 | +6.40(+1.23%) |
Aug 28, 2023 | 521.52 | 522.53 | 518.72 | 521.70 | 972,015 | +2.12(+0.41%) |
Aug 25, 2023 | 518.51 | 521.31 | 516.22 | 519.58 | 1,553,449 | +2.24(+0.43%) |
Aug 24, 2023 | 524.72 | 526.38 | 516.48 | 517.34 | 1,631,379 | -7.91(-1.51%) |
Aug 23, 2023 | 523.41 | 525.55 | 520.77 | 525.25 | 1,333,317 | +2.42(+0.46%) |
Aug 22, 2023 | 526.32 | 526.32 | 521.99 | 522.84 | 1,324,254 | -4.70(-0.89%) |
Aug 21, 2023 | 528.17 | 529.42 | 520.83 | 527.54 | 2,137,856 | -1.68(-0.32%) |
Aug 18, 2023 | 531.14 | 533.62 | 527.44 | 529.22 | 1,933,893 | -2.11(-0.40%) |
Aug 17, 2023 | 543.33 | 544.25 | 529.35 | 531.32 | 1,999,414 | -11.60(-2.14%) |
Aug 16, 2023 | 545.49 | 548.65 | 542.60 | 542.92 | 1,380,068 | +0.52(+0.10%) |
Aug 15, 2023 | 544.86 | 548.85 | 542.09 | 542.39 | 1,179,292 | -2.88(-0.53%) |
Aug 14, 2023 | 548.47 | 551.33 | 544.27 | 545.27 | 1,284,294 | -1.45(-0.26%) |
Aug 11, 2023 | 544.18 | 548.70 | 542.90 | 546.72 | 1,074,172 | +1.43(+0.26%) |
Aug 10, 2023 | 546.95 | 552.78 | 544.52 | 545.29 | 1,139,901 | +1.74(+0.32%) |
Aug 09, 2023 | 541.88 | 545.87 | 540.74 | 543.55 | 1,515,270 | +3.48(+0.64%) |
Aug 08, 2023 | 541.90 | 542.77 | 535.92 | 540.07 | 1,050,768 | -2.22(-0.41%) |
Aug 07, 2023 | 538.98 | 543.41 | 538.98 | 542.30 | 1,045,497 | +6.19(+1.15%) |
Aug 04, 2023 | 544.88 | 545.09 | 535.50 | 536.11 | 1,175,886 | -5.49(-1.01%) |
Aug 03, 2023 | 537.56 | 544.18 | 536.29 | 541.60 | 1,507,337 | +5.19(+0.97%) |
Aug 02, 2023 | 536.33 | 540.57 | 535.12 | 536.41 | 1,684,295 | -3.00(-0.56%) |