Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 470.37 | 473.88 | 463.64 | 468.93 | 544,594 | -10.38(-2.17%) |
Oct 30, 2023 | 477.11 | 481.10 | 471.77 | 479.31 | 426,387 | +5.77(+1.22%) |
Oct 27, 2023 | 479.27 | 482.86 | 471.93 | 473.54 | 400,457 | -5.33(-1.11%) |
Oct 26, 2023 | 475.69 | 484.80 | 475.15 | 478.87 | 372,985 | +1.91(+0.40%) |
Oct 25, 2023 | 478.80 | 487.31 | 474.05 | 476.96 | 294,476 | -8.37(-1.73%) |
Oct 24, 2023 | 486.63 | 492.62 | 480.71 | 485.34 | 288,232 | +0.46(+0.09%) |
Oct 23, 2023 | 484.47 | 492.25 | 479.81 | 484.88 | 325,008 | -2.14(-0.44%) |
Oct 20, 2023 | 493.20 | 495.77 | 483.23 | 487.02 | 342,820 | -7.49(-1.51%) |
Oct 19, 2023 | 504.41 | 505.81 | 493.36 | 494.50 | 284,187 | -8.67(-1.72%) |
Oct 18, 2023 | 508.15 | 510.13 | 501.89 | 503.18 | 421,194 | -9.76(-1.90%) |
Oct 17, 2023 | 507.98 | 517.49 | 507.98 | 512.93 | 208,287 | +0.34(+0.07%) |
Oct 16, 2023 | 512.91 | 518.09 | 510.56 | 512.59 | 192,691 | +4.87(+0.96%) |
Oct 13, 2023 | 518.70 | 518.70 | 503.65 | 507.72 | 333,435 | -9.48(-1.83%) |
Oct 12, 2023 | 522.74 | 526.40 | 514.37 | 517.20 | 312,919 | -3.06(-0.59%) |
Oct 11, 2023 | 522.66 | 524.72 | 515.89 | 520.26 | 255,220 | +2.38(+0.46%) |
Oct 10, 2023 | 512.17 | 520.87 | 507.97 | 517.88 | 245,689 | +5.38(+1.05%) |
Oct 09, 2023 | 508.95 | 515.41 | 506.44 | 512.50 | 244,378 | +2.02(+0.40%) |
Oct 06, 2023 | 490.64 | 512.96 | 487.74 | 510.49 | 418,956 | +15.13(+3.05%) |
Oct 05, 2023 | 498.26 | 500.11 | 492.53 | 495.36 | 369,468 | -3.44(-0.69%) |
Oct 04, 2023 | 494.80 | 499.71 | 492.79 | 498.80 | 354,950 | +6.10(+1.24%) |
Oct 03, 2023 | 501.74 | 506.74 | 488.95 | 492.70 | 343,464 | -11.47(-2.27%) |
Oct 02, 2023 | 508.67 | 510.75 | 496.89 | 504.17 | 308,087 | -6.06(-1.19%) |
Sep 29, 2023 | 523.93 | 526.75 | 509.42 | 510.23 | 289,678 | -8.37(-1.61%) |
Sep 28, 2023 | 511.13 | 520.13 | 510.16 | 518.60 | 341,832 | +9.51(+1.87%) |
Sep 27, 2023 | 516.57 | 519.33 | 500.50 | 509.09 | 341,423 | -4.30(-0.84%) |
Sep 26, 2023 | 508.75 | 523.13 | 508.75 | 513.39 | 533,613 | -0.64(-0.12%) |
Sep 25, 2023 | 507.04 | 514.48 | 510.72 | 514.03 | 300,786 | +3.72(+0.73%) |
Sep 22, 2023 | 512.69 | 515.11 | 507.88 | 510.31 | 292,208 | -2.25(-0.44%) |
Sep 21, 2023 | 524.41 | 527.61 | 511.42 | 512.55 | 483,996 | -19.51(-3.67%) |
Sep 20, 2023 | 537.54 | 540.78 | 531.05 | 532.07 | 301,496 | -2.99(-0.56%) |
Sep 19, 2023 | 530.27 | 535.63 | 526.71 | 535.06 | 256,138 | +4.93(+0.93%) |
Sep 18, 2023 | 525.31 | 534.23 | 522.34 | 530.13 | 286,482 | +2.99(+0.57%) |
Sep 15, 2023 | 527.59 | 537.14 | 526.41 | 527.13 | 815,384 | -8.56(-1.60%) |
Sep 14, 2023 | 532.91 | 536.36 | 525.24 | 535.70 | 378,121 | +3.42(+0.64%) |
Sep 13, 2023 | 524.30 | 533.76 | 520.77 | 532.27 | 341,090 | +9.23(+1.76%) |
Sep 12, 2023 | 526.23 | 529.65 | 519.54 | 523.04 | 411,712 | -10.13(-1.90%) |
Sep 11, 2023 | 533.04 | 535.10 | 528.54 | 533.18 | 210,021 | +2.36(+0.44%) |
Sep 08, 2023 | 545.41 | 545.51 | 528.90 | 530.82 | 265,375 | -12.63(-2.32%) |
Sep 07, 2023 | 535.20 | 544.36 | 526.10 | 543.45 | 319,954 | +4.62(+0.86%) |
Sep 06, 2023 | 538.65 | 545.45 | 537.43 | 538.83 | 398,577 | +0.68(+0.13%) |
Sep 05, 2023 | 535.20 | 540.17 | 529.36 | 538.15 | 446,153 | -0.23(-0.04%) |
Sep 01, 2023 | 544.83 | 544.83 | 535.70 | 538.38 | 215,213 | -2.22(-0.41%) |
Aug 31, 2023 | 542.15 | 542.57 | 537.89 | 540.60 | 352,106 | -0.51(-0.09%) |
Aug 30, 2023 | 534.82 | 544.09 | 534.82 | 541.10 | 226,203 | +5.49(+1.02%) |
Aug 29, 2023 | 528.96 | 535.79 | 526.53 | 535.62 | 266,235 | +6.42(+1.21%) |
Aug 28, 2023 | 529.79 | 531.74 | 526.45 | 529.19 | 191,730 | +0.99(+0.19%) |
Aug 25, 2023 | 532.19 | 534.70 | 525.21 | 528.20 | 190,065 | -1.30(-0.25%) |
Aug 24, 2023 | 533.60 | 535.57 | 527.70 | 529.50 | 244,871 | -3.37(-0.63%) |
Aug 23, 2023 | 527.54 | 533.04 | 524.91 | 532.87 | 266,209 | +7.90(+1.50%) |
Aug 22, 2023 | 524.48 | 528.89 | 521.82 | 524.97 | 277,336 | +3.15(+0.60%) |
Aug 21, 2023 | 515.57 | 523.81 | 513.61 | 521.82 | 355,914 | +4.54(+0.88%) |
Aug 18, 2023 | 512.61 | 521.33 | 509.38 | 517.28 | 298,976 | -0.58(-0.11%) |
Aug 17, 2023 | 526.79 | 526.79 | 517.71 | 517.85 | 437,979 | -8.83(-1.68%) |
Aug 16, 2023 | 529.83 | 531.67 | 526.65 | 526.68 | 202,869 | -4.17(-0.78%) |
Aug 15, 2023 | 539.83 | 539.83 | 530.05 | 530.85 | 296,256 | -13.38(-2.46%) |
Aug 14, 2023 | 547.06 | 547.84 | 543.12 | 544.24 | 219,049 | -1.70(-0.31%) |
Aug 11, 2023 | 540.82 | 546.43 | 538.42 | 545.94 | 243,914 | +2.12(+0.39%) |
Aug 10, 2023 | 545.54 | 550.20 | 539.80 | 543.82 | 296,224 | +2.03(+0.37%) |
Aug 09, 2023 | 543.08 | 549.02 | 541.55 | 541.79 | 279,104 | -1.85(-0.34%) |
Aug 08, 2023 | 543.33 | 544.62 | 532.95 | 543.64 | 372,435 | -3.40(-0.62%) |
Aug 07, 2023 | 541.25 | 548.20 | 539.83 | 547.05 | 347,346 | +9.17(+1.70%) |
Aug 04, 2023 | 540.98 | 547.17 | 536.98 | 537.88 | 388,775 | -1.51(-0.28%) |
Aug 03, 2023 | 538.30 | 543.69 | 535.16 | 539.39 | 444,731 | -1.46(-0.27%) |
Aug 02, 2023 | 536.26 | 541.11 | 528.54 | 540.85 | 618,590 | -0.69(-0.13%) |