Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 487.60 | 495.16 | 484.04 | 493.52 | 1,075,033 | +7.43(+1.53%) |
Oct 30, 2023 | 482.29 | 488.27 | 480.39 | 486.09 | 1,414,265 | +7.96(+1.66%) |
Oct 27, 2023 | 478.25 | 481.11 | 472.52 | 478.13 | 1,568,322 | +0.07(+0.01%) |
Oct 26, 2023 | 481.60 | 485.51 | 472.19 | 478.06 | 1,588,744 | -3.57(-0.74%) |
Oct 25, 2023 | 498.95 | 499.14 | 480.88 | 481.63 | 2,466,306 | -22.72(-4.51%) |
Oct 24, 2023 | 505.02 | 511.65 | 498.00 | 504.36 | 961,691 | +1.79(+0.36%) |
Oct 23, 2023 | 503.54 | 511.62 | 497.04 | 502.57 | 1,527,675 | -2.77(-0.55%) |
Oct 20, 2023 | 518.78 | 520.03 | 503.31 | 505.34 | 1,878,785 | -14.67(-2.82%) |
Oct 19, 2023 | 528.96 | 532.54 | 518.39 | 520.01 | 1,332,205 | -5.88(-1.12%) |
Oct 18, 2023 | 533.75 | 535.59 | 524.04 | 525.89 | 1,146,413 | -11.33(-2.11%) |
Oct 17, 2023 | 534.42 | 544.49 | 531.52 | 537.22 | 1,400,127 | -2.11(-0.39%) |
Oct 16, 2023 | 538.28 | 541.93 | 532.92 | 539.33 | 1,066,988 | +7.83(+1.47%) |
Oct 13, 2023 | 541.84 | 544.05 | 528.76 | 531.51 | 1,631,804 | -10.33(-1.91%) |
Oct 12, 2023 | 543.51 | 548.53 | 539.05 | 541.84 | 1,525,139 | +1.83(+0.34%) |
Oct 11, 2023 | 540.08 | 543.03 | 535.21 | 540.01 | 886,543 | +1.47(+0.27%) |
Oct 10, 2023 | 530.61 | 543.68 | 529.12 | 538.54 | 1,373,269 | +5.18(+0.97%) |
Oct 09, 2023 | 526.23 | 534.00 | 524.73 | 533.36 | 1,050,756 | +1.61(+0.30%) |
Oct 06, 2023 | 510.52 | 533.11 | 509.80 | 531.75 | 1,776,267 | +17.85(+3.47%) |
Oct 05, 2023 | 513.61 | 517.67 | 508.19 | 513.91 | 1,123,905 | -0.26(-0.05%) |
Oct 04, 2023 | 510.07 | 516.59 | 505.43 | 514.17 | 1,570,982 | +9.92(+1.97%) |
Oct 03, 2023 | 508.04 | 515.17 | 501.17 | 504.25 | 1,752,798 | -10.25(-1.99%) |
Oct 02, 2023 | 507.58 | 514.97 | 505.68 | 514.50 | 1,632,047 | +6.82(+1.34%) |
Sep 29, 2023 | 518.71 | 520.78 | 504.75 | 507.69 | 1,509,965 | -1.29(-0.25%) |
Sep 28, 2023 | 501.25 | 514.38 | 497.99 | 508.98 | 1,270,765 | +3.97(+0.79%) |
Sep 27, 2023 | 504.35 | 508.17 | 499.76 | 505.00 | 1,268,273 | +5.02(+1.00%) |
Sep 26, 2023 | 504.31 | 505.63 | 497.01 | 499.99 | 1,241,472 | -5.09(-1.01%) |
Sep 25, 2023 | 502.99 | 505.95 | 502.75 | 505.07 | 1,377,952 | -0.26(-0.05%) |
Sep 22, 2023 | 500.79 | 508.88 | 497.47 | 505.33 | 1,241,776 | +4.17(+0.83%) |
Sep 21, 2023 | 516.27 | 518.05 | 500.16 | 501.16 | 1,740,299 | -19.10(-3.67%) |
Sep 20, 2023 | 527.72 | 528.04 | 520.08 | 520.26 | 951,383 | -5.56(-1.06%) |
Sep 19, 2023 | 526.75 | 527.46 | 522.78 | 525.82 | 1,033,025 | -5.78(-1.09%) |
Sep 18, 2023 | 532.91 | 535.00 | 530.35 | 531.60 | 892,633 | -3.05(-0.57%) |
Sep 15, 2023 | 544.65 | 544.66 | 533.59 | 534.65 | 2,461,160 | -9.46(-1.74%) |
Sep 14, 2023 | 541.65 | 546.02 | 534.53 | 544.11 | 979,596 | +5.61(+1.04%) |
Sep 13, 2023 | 540.77 | 542.18 | 535.43 | 538.50 | 1,148,540 | -4.02(-0.74%) |
Sep 12, 2023 | 539.54 | 544.23 | 536.57 | 542.52 | 1,321,014 | -3.28(-0.60%) |
Sep 11, 2023 | 547.70 | 550.16 | 544.49 | 545.80 | 1,250,433 | -1.25(-0.23%) |
Sep 08, 2023 | 548.79 | 555.08 | 546.27 | 547.05 | 1,460,750 | -3.03(-0.55%) |
Sep 07, 2023 | 546.32 | 553.91 | 544.43 | 550.09 | 1,217,491 | +2.64(+0.48%) |
Sep 06, 2023 | 545.92 | 550.10 | 542.14 | 547.44 | 1,244,869 | +0.37(+0.07%) |
Sep 05, 2023 | 545.15 | 551.47 | 542.07 | 547.08 | 1,381,005 | +0.97(+0.18%) |
Sep 01, 2023 | 541.86 | 546.35 | 537.02 | 546.10 | 1,345,244 | +7.74(+1.44%) |
Aug 31, 2023 | 537.14 | 541.53 | 531.19 | 538.36 | 1,787,631 | +1.22(+0.23%) |
Aug 30, 2023 | 534.28 | 539.54 | 532.87 | 537.14 | 1,698,806 | +4.06(+0.76%) |
Aug 29, 2023 | 514.55 | 534.05 | 513.34 | 533.08 | 1,580,024 | +17.51(+3.40%) |
Aug 28, 2023 | 515.75 | 519.35 | 510.56 | 515.57 | 1,316,315 | -0.18(-0.03%) |
Aug 25, 2023 | 491.09 | 518.50 | 491.09 | 515.75 | 2,473,261 | +20.42(+4.12%) |
Aug 24, 2023 | 501.21 | 505.31 | 493.29 | 495.33 | 2,227,099 | -2.35(-0.47%) |
Aug 23, 2023 | 486.15 | 499.91 | 486.15 | 497.67 | 1,467,553 | +12.88(+2.66%) |
Aug 22, 2023 | 487.06 | 491.28 | 482.87 | 484.79 | 904,500 | -0.36(-0.07%) |
Aug 21, 2023 | 484.67 | 486.88 | 478.81 | 485.15 | 1,213,816 | +2.29(+0.47%) |
Aug 18, 2023 | 476.86 | 485.66 | 474.72 | 482.87 | 960,552 | -0.49(-0.10%) |
Aug 17, 2023 | 492.69 | 493.65 | 482.06 | 483.35 | 1,105,679 | -9.14(-1.86%) |
Aug 16, 2023 | 493.94 | 500.88 | 492.34 | 492.50 | 1,063,092 | -1.52(-0.31%) |
Aug 15, 2023 | 499.15 | 502.94 | 492.63 | 494.01 | 1,143,960 | -8.56(-1.70%) |
Aug 14, 2023 | 494.38 | 503.47 | 492.10 | 502.58 | 1,462,506 | +7.98(+1.61%) |
Aug 11, 2023 | 494.64 | 500.60 | 493.08 | 494.60 | 1,012,056 | -3.68(-0.74%) |
Aug 10, 2023 | 500.79 | 507.50 | 495.17 | 498.28 | 1,019,236 | +4.74(+0.96%) |
Aug 09, 2023 | 498.09 | 499.95 | 490.94 | 493.54 | 1,088,570 | -4.08(-0.82%) |
Aug 08, 2023 | 496.61 | 498.26 | 488.00 | 497.62 | 993,442 | -4.42(-0.88%) |
Aug 07, 2023 | 497.17 | 502.71 | 496.64 | 502.04 | 789,255 | +8.23(+1.67%) |
Aug 04, 2023 | 500.03 | 505.63 | 493.11 | 493.82 | 1,186,610 | +0.00(+0.00%) |
Aug 03, 2023 | 492.19 | 497.13 | 487.83 | 493.82 | 917,777 | -1.06(-0.21%) |
Aug 02, 2023 | 498.58 | 500.13 | 489.68 | 494.88 | 1,177,818 | -10.38(-2.06%) |