Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 530.64 | 532.63 | 522.81 | 532.06 | 2,051,736 | +5.12(+0.97%) |
Oct 30, 2023 | 516.11 | 530.75 | 512.24 | 526.94 | 2,806,864 | +18.82(+3.70%) |
Oct 27, 2023 | 517.50 | 519.86 | 506.92 | 508.12 | 2,985,560 | -6.16(-1.20%) |
Oct 26, 2023 | 530.00 | 530.99 | 511.68 | 514.28 | 2,874,987 | -6.86(-1.32%) |
Oct 25, 2023 | 533.56 | 534.46 | 517.63 | 521.14 | 2,525,006 | -18.42(-3.41%) |
Oct 24, 2023 | 544.64 | 546.00 | 532.12 | 539.56 | 2,357,532 | -0.85(-0.16%) |
Oct 23, 2023 | 535.81 | 548.02 | 531.00 | 540.41 | 2,172,194 | -0.55(-0.10%) |
Oct 20, 2023 | 555.74 | 555.98 | 535.95 | 540.96 | 2,729,191 | -14.78(-2.66%) |
Oct 19, 2023 | 560.00 | 567.10 | 553.47 | 555.74 | 2,807,005 | -2.13(-0.38%) |
Oct 18, 2023 | 554.48 | 568.18 | 554.24 | 557.87 | 2,614,154 | -2.22(-0.40%) |
Oct 17, 2023 | 545.41 | 560.80 | 543.34 | 560.09 | 2,354,884 | +9.35(+1.70%) |
Oct 16, 2023 | 553.18 | 555.57 | 545.69 | 550.74 | 2,179,478 | +1.98(+0.36%) |
Oct 13, 2023 | 560.00 | 562.89 | 546.99 | 548.76 | 2,834,093 | -10.87(-1.94%) |
Oct 12, 2023 | 553.70 | 574.40 | 552.23 | 559.63 | 4,624,075 | +9.72(+1.77%) |
Oct 11, 2023 | 538.59 | 551.34 | 536.11 | 549.91 | 3,306,784 | +17.19(+3.23%) |
Oct 10, 2023 | 530.91 | 537.00 | 530.40 | 532.72 | 2,090,472 | +3.43(+0.65%) |
Oct 09, 2023 | 522.00 | 530.00 | 518.75 | 529.29 | 1,713,238 | +2.61(+0.50%) |
Oct 06, 2023 | 513.22 | 531.31 | 509.52 | 526.68 | 2,526,308 | +10.24(+1.98%) |
Oct 05, 2023 | 519.84 | 522.61 | 509.24 | 516.44 | 1,818,791 | -1.98(-0.38%) |
Oct 04, 2023 | 511.93 | 519.76 | 510.00 | 518.42 | 2,026,743 | +11.39(+2.25%) |
Oct 03, 2023 | 517.52 | 520.49 | 504.55 | 507.03 | 2,003,837 | -14.10(-2.71%) |
Oct 02, 2023 | 508.24 | 522.40 | 508.24 | 521.13 | 2,411,744 | +11.23(+2.20%) |
Sep 29, 2023 | 505.44 | 518.58 | 505.44 | 509.90 | 2,796,923 | +5.23(+1.04%) |
Sep 28, 2023 | 500.00 | 508.68 | 499.25 | 504.67 | 2,720,105 | +2.07(+0.41%) |
Sep 27, 2023 | 507.51 | 509.25 | 498.69 | 502.60 | 3,310,450 | -3.70(-0.73%) |
Sep 26, 2023 | 510.14 | 510.14 | 502.01 | 506.30 | 2,374,809 | -5.30(-1.04%) |
Sep 25, 2023 | 511.45 | 512.88 | 508.59 | 511.60 | 2,219,439 | -1.30(-0.25%) |
Sep 22, 2023 | 513.09 | 518.15 | 508.83 | 512.90 | 2,702,859 | -0.98(-0.19%) |
Sep 21, 2023 | 519.48 | 526.29 | 513.40 | 513.88 | 3,845,510 | -21.90(-4.09%) |
Sep 20, 2023 | 541.69 | 548.85 | 535.73 | 535.78 | 2,627,836 | -5.91(-1.09%) |
Sep 19, 2023 | 531.35 | 542.40 | 529.47 | 541.69 | 2,385,973 | +9.27(+1.74%) |
Sep 18, 2023 | 524.23 | 533.98 | 522.18 | 532.42 | 2,650,174 | +3.53(+0.67%) |
Sep 15, 2023 | 532.11 | 537.69 | 523.62 | 528.89 | 9,774,482 | -23.27(-4.21%) |
Sep 14, 2023 | 551.09 | 555.20 | 544.34 | 552.16 | 4,758,824 | -1.40(-0.25%) |
Sep 13, 2023 | 557.02 | 559.85 | 546.43 | 553.56 | 3,456,122 | +11.35(+2.09%) |
Sep 12, 2023 | 555.63 | 559.09 | 540.37 | 542.21 | 3,960,512 | -22.29(-3.95%) |
Sep 11, 2023 | 562.00 | 565.43 | 556.70 | 564.50 | 2,082,664 | +4.14(+0.74%) |
Sep 08, 2023 | 568.90 | 570.24 | 558.03 | 560.36 | 2,609,390 | -0.10(-0.02%) |
Sep 07, 2023 | 554.00 | 561.83 | 551.08 | 560.46 | 2,088,261 | -1.48(-0.26%) |
Sep 06, 2023 | 560.45 | 564.06 | 555.85 | 561.94 | 2,299,163 | -2.94(-0.52%) |
Sep 05, 2023 | 557.88 | 567.59 | 555.42 | 564.88 | 2,349,104 | +1.67(+0.30%) |
Sep 01, 2023 | 564.80 | 569.98 | 558.52 | 563.21 | 2,234,068 | +3.87(+0.69%) |
Aug 31, 2023 | 547.00 | 562.10 | 546.76 | 559.34 | 3,919,212 | +13.98(+2.56%) |
Aug 30, 2023 | 540.10 | 546.00 | 536.09 | 545.36 | 1,930,074 | +4.79(+0.89%) |
Aug 29, 2023 | 527.70 | 541.97 | 526.15 | 540.57 | 2,166,120 | +10.65(+2.01%) |
Aug 28, 2023 | 525.70 | 533.51 | 523.98 | 529.92 | 1,683,639 | +4.86(+0.93%) |
Aug 25, 2023 | 514.92 | 528.43 | 514.47 | 525.06 | 2,308,271 | +12.63(+2.46%) |
Aug 24, 2023 | 539.00 | 539.67 | 511.05 | 512.43 | 2,949,823 | -18.28(-3.44%) |
Aug 23, 2023 | 522.73 | 535.25 | 519.24 | 530.71 | 2,328,630 | +11.23(+2.16%) |
Aug 22, 2023 | 529.72 | 530.00 | 518.35 | 519.48 | 1,496,001 | -0.99(-0.19%) |
Aug 21, 2023 | 510.29 | 522.98 | 510.29 | 520.47 | 2,427,719 | +12.34(+2.43%) |
Aug 18, 2023 | 504.65 | 510.05 | 503.90 | 508.13 | 2,140,067 | -3.54(-0.69%) |
Aug 17, 2023 | 525.00 | 525.49 | 510.56 | 511.67 | 2,455,241 | -2.82(-0.55%) |
Aug 16, 2023 | 517.81 | 523.15 | 514.17 | 514.49 | 1,541,208 | -4.21(-0.81%) |
Aug 15, 2023 | 518.35 | 522.04 | 516.06 | 518.70 | 1,823,969 | -3.55(-0.68%) |
Aug 14, 2023 | 506.78 | 522.55 | 505.03 | 522.25 | 2,051,976 | +13.80(+2.71%) |
Aug 11, 2023 | 510.83 | 514.90 | 506.37 | 508.45 | 1,930,648 | -7.38(-1.43%) |
Aug 10, 2023 | 521.03 | 523.22 | 512.98 | 515.83 | 1,901,245 | +2.05(+0.40%) |
Aug 09, 2023 | 520.55 | 520.97 | 509.53 | 513.78 | 1,843,400 | -6.82(-1.31%) |
Aug 08, 2023 | 523.99 | 524.58 | 515.25 | 520.60 | 2,625,190 | -9.13(-1.72%) |
Aug 07, 2023 | 530.00 | 532.58 | 523.52 | 529.73 | 1,777,717 | +2.85(+0.54%) |
Aug 04, 2023 | 526.74 | 535.63 | 522.12 | 526.88 | 2,462,881 | +3.12(+0.60%) |
Aug 03, 2023 | 523.00 | 530.91 | 522.22 | 523.76 | 2,186,786 | -6.54(-1.23%) |
Aug 02, 2023 | 539.32 | 539.99 | 526.50 | 530.30 | 2,972,006 | -18.80(-3.42%) |