Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 544.28 | 548.61 | 539.41 | 543.62 | 49,789 | -2.96(-0.54%) |
Oct 30, 2023 | 540.02 | 551.91 | 533.26 | 546.58 | 55,418 | +10.74(+2.00%) |
Oct 27, 2023 | 562.89 | 562.89 | 514.14 | 535.84 | 102,198 | -32.78(-5.77%) |
Oct 26, 2023 | 575.86 | 575.86 | 547.66 | 568.63 | 112,505 | -9.70(-1.68%) |
Oct 25, 2023 | 594.28 | 596.85 | 576.65 | 578.33 | 28,873 | -21.45(-3.58%) |
Oct 24, 2023 | 597.41 | 608.66 | 586.75 | 599.78 | 36,029 | +4.62(+0.78%) |
Oct 23, 2023 | 606.06 | 613.64 | 590.75 | 595.16 | 45,643 | -14.99(-2.46%) |
Oct 20, 2023 | 617.36 | 621.08 | 609.81 | 610.15 | 21,092 | -8.16(-1.32%) |
Oct 19, 2023 | 630.36 | 630.36 | 611.33 | 618.31 | 38,002 | -10.79(-1.71%) |
Oct 18, 2023 | 636.33 | 639.65 | 623.02 | 629.09 | 42,954 | -10.94(-1.71%) |
Oct 17, 2023 | 653.79 | 658.46 | 639.30 | 640.03 | 52,046 | -17.37(-2.64%) |
Oct 16, 2023 | 646.50 | 663.99 | 646.50 | 657.40 | 63,368 | +14.88(+2.32%) |
Oct 13, 2023 | 643.16 | 649.81 | 638.71 | 642.52 | 22,139 | +4.75(+0.75%) |
Oct 12, 2023 | 639.42 | 642.38 | 630.75 | 637.76 | 28,147 | -5.59(-0.87%) |
Oct 11, 2023 | 634.43 | 651.36 | 634.43 | 643.35 | 29,379 | +7.42(+1.17%) |
Oct 10, 2023 | 624.72 | 638.35 | 622.28 | 635.93 | 33,077 | +12.15(+1.95%) |
Oct 09, 2023 | 602.75 | 626.22 | 602.55 | 623.78 | 49,414 | +15.02(+2.47%) |
Oct 06, 2023 | 604.08 | 621.79 | 602.86 | 608.77 | 55,458 | -1.03(-0.17%) |
Oct 05, 2023 | 601.94 | 611.57 | 599.12 | 609.79 | 41,005 | +7.39(+1.23%) |
Oct 04, 2023 | 593.91 | 607.59 | 592.77 | 602.40 | 59,981 | +9.21(+1.55%) |
Oct 03, 2023 | 589.74 | 594.57 | 573.41 | 593.18 | 172,711 | -2.31(-0.39%) |
Oct 02, 2023 | 607.66 | 609.48 | 592.21 | 595.50 | 48,127 | -13.15(-2.16%) |
Sep 29, 2023 | 597.93 | 610.28 | 597.93 | 608.65 | 40,746 | +13.44(+2.26%) |
Sep 28, 2023 | 600.04 | 604.11 | 594.20 | 595.21 | 29,796 | -5.96(-0.99%) |
Sep 27, 2023 | 607.55 | 610.07 | 592.24 | 601.17 | 33,577 | -3.35(-0.55%) |
Sep 26, 2023 | 609.92 | 616.83 | 601.94 | 604.52 | 43,654 | -9.18(-1.50%) |
Sep 25, 2023 | 627.26 | 620.09 | 612.14 | 613.71 | 38,008 | -7.41(-1.19%) |
Sep 22, 2023 | 631.72 | 631.72 | 616.04 | 621.11 | 41,741 | -9.98(-1.58%) |
Sep 21, 2023 | 633.56 | 640.79 | 630.47 | 631.09 | 29,367 | -4.25(-0.67%) |
Sep 20, 2023 | 632.17 | 638.65 | 628.97 | 635.34 | 44,998 | +8.43(+1.35%) |
Sep 19, 2023 | 617.45 | 628.48 | 617.45 | 626.91 | 65,769 | +10.72(+1.74%) |
Sep 18, 2023 | 615.29 | 619.58 | 612.96 | 616.19 | 48,297 | +2.09(+0.34%) |
Sep 15, 2023 | 630.29 | 630.29 | 613.67 | 614.11 | 128,902 | -16.01(-2.54%) |
Sep 14, 2023 | 619.04 | 631.64 | 618.26 | 630.11 | 55,239 | +14.65(+2.38%) |
Sep 13, 2023 | 612.96 | 615.48 | 606.93 | 615.46 | 33,189 | -2.10(-0.34%) |
Sep 12, 2023 | 612.29 | 624.14 | 601.46 | 617.55 | 50,803 | +3.61(+0.59%) |
Sep 11, 2023 | 619.79 | 623.43 | 611.77 | 613.95 | 36,221 | -3.22(-0.52%) |
Sep 08, 2023 | 615.91 | 619.39 | 612.08 | 617.17 | 37,522 | +4.91(+0.80%) |
Sep 07, 2023 | 610.05 | 618.07 | 608.59 | 612.26 | 86,004 | -3.20(-0.52%) |
Sep 06, 2023 | 618.31 | 619.18 | 610.58 | 615.46 | 52,942 | -3.83(-0.62%) |
Sep 05, 2023 | 614.32 | 632.76 | 611.07 | 619.28 | 55,425 | -1.60(-0.26%) |
Sep 01, 2023 | 648.57 | 648.57 | 619.29 | 620.89 | 51,072 | -22.29(-3.47%) |
Aug 31, 2023 | 655.65 | 660.08 | 642.41 | 643.18 | 38,330 | -10.14(-1.55%) |
Aug 30, 2023 | 641.04 | 653.60 | 639.65 | 653.32 | 31,266 | +10.89(+1.70%) |
Aug 29, 2023 | 634.36 | 646.63 | 629.89 | 642.43 | 48,206 | +12.54(+1.99%) |
Aug 28, 2023 | 626.69 | 638.42 | 626.69 | 629.89 | 42,029 | +6.36(+1.02%) |
Aug 25, 2023 | 631.14 | 634.08 | 618.31 | 623.54 | 40,259 | -4.95(-0.79%) |
Aug 24, 2023 | 622.90 | 630.21 | 622.90 | 628.49 | 41,479 | +2.94(+0.47%) |
Aug 23, 2023 | 640.11 | 640.11 | 621.71 | 625.54 | 45,588 | -10.74(-1.69%) |
Aug 22, 2023 | 651.97 | 657.44 | 627.41 | 636.28 | 44,080 | -15.13(-2.32%) |
Aug 21, 2023 | 626.88 | 661.78 | 626.88 | 651.41 | 98,370 | +25.10(+4.01%) |
Aug 18, 2023 | 648.55 | 650.36 | 624.07 | 626.31 | 105,400 | -27.04(-4.14%) |
Aug 17, 2023 | 654.69 | 664.93 | 649.06 | 653.35 | 47,970 | -0.22(-0.03%) |
Aug 16, 2023 | 664.41 | 665.43 | 652.88 | 653.57 | 50,047 | -12.83(-1.93%) |
Aug 15, 2023 | 670.46 | 677.06 | 664.34 | 666.40 | 24,842 | -8.47(-1.26%) |
Aug 14, 2023 | 666.39 | 676.94 | 661.81 | 674.87 | 39,564 | +2.67(+0.40%) |
Aug 11, 2023 | 663.30 | 675.73 | 663.30 | 672.21 | 32,475 | +7.06(+1.06%) |
Aug 10, 2023 | 655.94 | 673.08 | 655.94 | 665.15 | 76,474 | +10.33(+1.58%) |
Aug 09, 2023 | 669.69 | 675.04 | 651.50 | 654.82 | 52,620 | -17.28(-2.57%) |
Aug 08, 2023 | 647.53 | 673.58 | 645.53 | 672.10 | 71,001 | +16.38(+2.50%) |
Aug 07, 2023 | 655.56 | 672.78 | 646.63 | 655.72 | 94,943 | -2.58(-0.39%) |
Aug 04, 2023 | 711.13 | 711.13 | 658.30 | 658.30 | 110,220 | -55.85(-7.82%) |
Aug 03, 2023 | 709.59 | 720.46 | 704.14 | 714.16 | 43,323 | -4.75(-0.66%) |
Aug 02, 2023 | 695.98 | 729.42 | 695.98 | 718.91 | 65,240 | +16.50(+2.35%) |