Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 424.13 | 443.49 | 407.64 | 440.22 | 1,740,375 | +37.61(+9.34%) |
Oct 30, 2023 | 398.62 | 408.86 | 390.75 | 402.61 | 1,177,109 | -1.92(-0.48%) |
Oct 27, 2023 | 404.92 | 408.71 | 398.15 | 404.53 | 523,581 | +1.86(+0.46%) |
Oct 26, 2023 | 399.83 | 412.71 | 397.50 | 402.67 | 592,640 | +4.31(+1.08%) |
Oct 25, 2023 | 409.86 | 409.86 | 393.87 | 398.35 | 630,821 | -18.21(-4.37%) |
Oct 24, 2023 | 415.95 | 422.98 | 410.34 | 416.56 | 587,016 | +4.50(+1.09%) |
Oct 23, 2023 | 414.65 | 421.00 | 406.77 | 412.07 | 626,328 | -6.53(-1.56%) |
Oct 20, 2023 | 430.87 | 439.01 | 417.25 | 418.59 | 648,217 | -13.66(-3.16%) |
Oct 19, 2023 | 459.28 | 461.12 | 430.04 | 432.26 | 964,591 | -27.22(-5.92%) |
Oct 18, 2023 | 464.97 | 472.27 | 458.56 | 459.47 | 549,356 | -15.45(-3.25%) |
Oct 17, 2023 | 469.29 | 481.85 | 465.65 | 474.92 | 313,070 | -6.54(-1.36%) |
Oct 16, 2023 | 474.24 | 484.75 | 476.34 | 481.46 | 409,143 | +7.34(+1.55%) |
Oct 13, 2023 | 494.17 | 494.49 | 472.02 | 474.11 | 357,990 | -17.23(-3.51%) |
Oct 12, 2023 | 502.83 | 511.33 | 488.81 | 491.34 | 470,855 | -8.97(-1.79%) |
Oct 11, 2023 | 488.70 | 501.38 | 488.70 | 500.31 | 465,441 | +12.00(+2.46%) |
Oct 10, 2023 | 477.81 | 494.34 | 476.92 | 488.31 | 442,247 | +13.93(+2.94%) |
Oct 09, 2023 | 466.54 | 476.35 | 461.41 | 474.38 | 365,793 | +2.33(+0.49%) |
Oct 06, 2023 | 445.24 | 475.33 | 445.24 | 472.05 | 600,236 | +21.84(+4.85%) |
Oct 05, 2023 | 453.23 | 455.94 | 440.71 | 450.20 | 455,971 | -5.39(-1.18%) |
Oct 04, 2023 | 450.97 | 457.58 | 446.57 | 455.60 | 552,095 | +8.21(+1.84%) |
Oct 03, 2023 | 453.45 | 463.37 | 444.44 | 447.38 | 368,331 | -10.37(-2.27%) |
Oct 02, 2023 | 459.78 | 463.26 | 450.89 | 457.76 | 284,656 | -2.65(-0.58%) |
Sep 29, 2023 | 458.47 | 464.80 | 458.01 | 460.41 | 521,563 | +10.05(+2.23%) |
Sep 28, 2023 | 439.22 | 457.35 | 435.95 | 450.36 | 555,426 | +11.70(+2.67%) |
Sep 27, 2023 | 448.66 | 450.98 | 436.24 | 438.66 | 715,903 | -3.34(-0.76%) |
Sep 26, 2023 | 446.04 | 451.35 | 439.52 | 442.00 | 407,617 | -8.56(-1.90%) |
Sep 25, 2023 | 445.55 | 451.21 | 446.97 | 450.57 | 330,452 | +3.84(+0.86%) |
Sep 22, 2023 | 443.26 | 449.73 | 439.36 | 446.73 | 430,838 | +8.86(+2.02%) |
Sep 21, 2023 | 445.84 | 450.67 | 437.08 | 437.87 | 601,255 | -12.41(-2.76%) |
Sep 20, 2023 | 459.35 | 464.67 | 450.07 | 450.28 | 397,139 | -4.89(-1.07%) |
Sep 19, 2023 | 460.29 | 460.53 | 451.57 | 455.17 | 450,876 | -5.38(-1.17%) |
Sep 18, 2023 | 457.38 | 469.80 | 456.84 | 460.55 | 536,041 | -1.03(-0.22%) |
Sep 15, 2023 | 473.77 | 473.77 | 459.81 | 461.58 | 998,470 | -14.85(-3.12%) |
Sep 14, 2023 | 473.66 | 479.02 | 465.33 | 476.44 | 503,058 | +8.76(+1.87%) |
Sep 13, 2023 | 469.01 | 478.21 | 465.90 | 467.68 | 597,880 | -3.56(-0.76%) |
Sep 12, 2023 | 478.15 | 487.21 | 470.55 | 471.24 | 519,155 | -12.15(-2.51%) |
Sep 11, 2023 | 506.56 | 506.56 | 475.58 | 483.39 | 557,835 | -14.63(-2.94%) |
Sep 08, 2023 | 503.36 | 506.09 | 495.79 | 498.01 | 371,411 | -5.24(-1.04%) |
Sep 07, 2023 | 504.94 | 506.17 | 491.29 | 503.25 | 489,962 | -16.94(-3.26%) |
Sep 06, 2023 | 523.00 | 533.33 | 513.58 | 520.20 | 346,098 | -5.51(-1.05%) |
Sep 05, 2023 | 521.09 | 532.18 | 517.38 | 525.71 | 333,433 | +3.78(+0.72%) |
Sep 01, 2023 | 522.53 | 525.54 | 515.65 | 521.93 | 253,672 | +3.69(+0.71%) |
Aug 31, 2023 | 510.39 | 523.21 | 510.39 | 518.24 | 425,404 | +6.04(+1.18%) |
Aug 30, 2023 | 506.35 | 516.28 | 504.23 | 512.20 | 257,736 | +2.31(+0.45%) |
Aug 29, 2023 | 486.02 | 512.01 | 485.64 | 509.90 | 499,034 | +18.84(+3.84%) |
Aug 28, 2023 | 493.72 | 496.24 | 483.77 | 491.05 | 424,147 | +4.76(+0.98%) |
Aug 25, 2023 | 485.23 | 489.14 | 471.76 | 486.29 | 696,192 | +1.06(+0.22%) |
Aug 24, 2023 | 523.98 | 527.01 | 483.94 | 485.23 | 914,142 | -31.26(-6.05%) |
Aug 23, 2023 | 493.33 | 522.97 | 489.35 | 516.49 | 741,444 | +18.71(+3.76%) |
Aug 22, 2023 | 506.41 | 510.47 | 490.45 | 497.77 | 457,716 | +1.73(+0.35%) |
Aug 21, 2023 | 481.02 | 498.70 | 480.11 | 496.05 | 508,232 | +16.50(+3.44%) |
Aug 18, 2023 | 474.78 | 482.98 | 472.36 | 479.54 | 504,063 | -3.04(-0.63%) |
Aug 17, 2023 | 492.52 | 492.52 | 481.11 | 482.58 | 525,944 | -8.51(-1.73%) |
Aug 16, 2023 | 513.75 | 513.75 | 489.67 | 491.09 | 546,201 | -24.84(-4.81%) |
Aug 15, 2023 | 514.91 | 519.68 | 508.75 | 515.93 | 508,604 | -5.74(-1.10%) |
Aug 14, 2023 | 495.01 | 522.00 | 494.10 | 521.67 | 454,573 | +22.36(+4.48%) |
Aug 11, 2023 | 505.61 | 513.48 | 499.13 | 499.31 | 471,432 | -16.22(-3.15%) |
Aug 10, 2023 | 524.93 | 530.59 | 510.61 | 515.52 | 416,019 | -2.55(-0.49%) |
Aug 09, 2023 | 524.88 | 525.95 | 512.62 | 518.07 | 454,326 | -8.61(-1.63%) |
Aug 08, 2023 | 527.28 | 528.46 | 517.52 | 526.68 | 344,931 | -11.95(-2.22%) |
Aug 07, 2023 | 539.63 | 539.63 | 526.10 | 538.63 | 340,117 | +4.65(+0.87%) |
Aug 04, 2023 | 523.51 | 540.41 | 515.75 | 533.98 | 520,807 | +4.34(+0.82%) |
Aug 03, 2023 | 522.21 | 533.26 | 516.07 | 529.64 | 458,209 | +2.24(+0.42%) |
Aug 02, 2023 | 535.75 | 543.41 | 519.76 | 527.40 | 721,222 | -19.75(-3.61%) |