Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 449.54 | 454.00 | 445.55 | 453.13 | 760,292 | +5.90(+1.32%) |
Oct 30, 2023 | 446.38 | 448.91 | 441.87 | 447.23 | 597,262 | +1.39(+0.31%) |
Oct 27, 2023 | 447.74 | 449.65 | 443.23 | 445.84 | 530,002 | -3.59(-0.80%) |
Oct 26, 2023 | 449.24 | 454.48 | 445.82 | 449.43 | 522,188 | -1.35(-0.30%) |
Oct 25, 2023 | 451.44 | 453.19 | 447.48 | 450.78 | 469,166 | +0.94(+0.21%) |
Oct 24, 2023 | 449.01 | 452.72 | 445.98 | 449.84 | 447,658 | +2.04(+0.46%) |
Oct 23, 2023 | 449.79 | 452.08 | 445.82 | 447.80 | 515,890 | -2.80(-0.62%) |
Oct 20, 2023 | 451.93 | 453.87 | 448.01 | 450.59 | 869,487 | -0.46(-0.10%) |
Oct 19, 2023 | 453.49 | 455.32 | 448.20 | 451.05 | 603,701 | -2.44(-0.54%) |
Oct 18, 2023 | 455.60 | 457.84 | 452.53 | 453.49 | 572,733 | +0.47(+0.10%) |
Oct 17, 2023 | 453.07 | 456.17 | 451.27 | 453.02 | 699,687 | -0.04(-0.01%) |
Oct 16, 2023 | 461.29 | 463.62 | 452.02 | 453.06 | 904,527 | -7.24(-1.57%) |
Oct 13, 2023 | 458.74 | 461.18 | 454.30 | 460.30 | 847,215 | +3.32(+0.73%) |
Oct 12, 2023 | 455.15 | 459.06 | 452.74 | 456.97 | 1,110,413 | +2.55(+0.56%) |
Oct 11, 2023 | 451.48 | 455.37 | 444.30 | 454.42 | 958,657 | +2.14(+0.47%) |
Oct 10, 2023 | 448.27 | 452.38 | 445.04 | 452.28 | 755,220 | +2.72(+0.60%) |
Oct 09, 2023 | 442.82 | 449.57 | 439.89 | 449.57 | 498,183 | +6.46(+1.46%) |
Oct 06, 2023 | 443.59 | 447.48 | 441.78 | 443.11 | 609,205 | -0.51(-0.11%) |
Oct 05, 2023 | 442.74 | 445.86 | 441.94 | 443.62 | 716,942 | +3.75(+0.85%) |
Oct 04, 2023 | 436.48 | 441.56 | 434.98 | 439.87 | 669,144 | +3.52(+0.81%) |
Oct 03, 2023 | 433.75 | 438.31 | 433.75 | 436.34 | 466,173 | +1.06(+0.24%) |
Oct 02, 2023 | 431.43 | 437.06 | 430.98 | 435.28 | 494,418 | +2.56(+0.59%) |
Sep 29, 2023 | 438.25 | 439.81 | 432.44 | 432.72 | 688,455 | -7.15(-1.63%) |
Sep 28, 2023 | 442.32 | 444.20 | 439.80 | 439.88 | 697,989 | -2.33(-0.53%) |
Sep 27, 2023 | 440.88 | 444.20 | 437.75 | 442.20 | 958,865 | +1.34(+0.30%) |
Sep 26, 2023 | 443.67 | 444.68 | 438.50 | 440.86 | 820,581 | -3.37(-0.76%) |
Sep 25, 2023 | 437.51 | 444.76 | 442.67 | 444.23 | 1,003,890 | +7.72(+1.77%) |
Sep 22, 2023 | 434.88 | 439.05 | 433.77 | 436.51 | 966,267 | +0.42(+0.10%) |
Sep 21, 2023 | 437.68 | 440.05 | 435.74 | 436.09 | 844,431 | -1.61(-0.37%) |
Sep 20, 2023 | 431.87 | 442.62 | 431.87 | 437.71 | 1,042,801 | +7.75(+1.80%) |
Sep 19, 2023 | 428.21 | 430.74 | 426.40 | 429.95 | 680,901 | +4.76(+1.12%) |
Sep 18, 2023 | 420.08 | 425.90 | 420.08 | 425.20 | 556,306 | +7.12(+1.70%) |
Sep 15, 2023 | 415.98 | 420.69 | 415.98 | 418.07 | 1,139,282 | +0.53(+0.13%) |
Sep 14, 2023 | 418.42 | 420.65 | 415.60 | 417.55 | 455,454 | -0.88(-0.21%) |
Sep 13, 2023 | 421.14 | 423.92 | 417.94 | 418.42 | 418,492 | -1.61(-0.38%) |
Sep 12, 2023 | 420.93 | 422.73 | 417.89 | 420.03 | 518,260 | -1.79(-0.42%) |
Sep 11, 2023 | 418.68 | 424.74 | 417.99 | 421.82 | 544,561 | +3.11(+0.74%) |
Sep 08, 2023 | 416.31 | 423.41 | 416.02 | 418.72 | 874,012 | +2.15(+0.52%) |
Sep 07, 2023 | 412.56 | 419.74 | 410.61 | 416.57 | 746,202 | +7.33(+1.79%) |
Sep 06, 2023 | 405.01 | 410.75 | 403.51 | 409.24 | 822,868 | +4.10(+1.01%) |
Sep 05, 2023 | 409.48 | 409.48 | 402.74 | 405.14 | 755,305 | -5.18(-1.26%) |
Sep 01, 2023 | 411.27 | 415.02 | 409.51 | 410.32 | 546,411 | +0.02(+0.00%) |
Aug 31, 2023 | 418.63 | 421.15 | 410.23 | 410.30 | 877,418 | -8.62(-2.06%) |
Aug 30, 2023 | 420.96 | 421.91 | 417.28 | 418.92 | 610,637 | -0.08(-0.02%) |
Aug 29, 2023 | 421.11 | 421.84 | 417.32 | 419.00 | 635,477 | -1.71(-0.41%) |
Aug 28, 2023 | 420.74 | 422.43 | 419.20 | 420.71 | 1,089,746 | +0.10(+0.02%) |
Aug 25, 2023 | 422.08 | 423.29 | 419.26 | 420.61 | 587,875 | -0.05(-0.01%) |
Aug 24, 2023 | 418.40 | 422.97 | 418.40 | 420.66 | 532,529 | +2.05(+0.49%) |
Aug 23, 2023 | 416.64 | 420.05 | 415.83 | 418.61 | 598,407 | +2.88(+0.69%) |
Aug 22, 2023 | 422.14 | 423.94 | 415.24 | 415.73 | 593,998 | -7.41(-1.75%) |
Aug 21, 2023 | 417.33 | 424.88 | 416.36 | 423.14 | 868,663 | +5.39(+1.29%) |
Aug 18, 2023 | 412.98 | 419.36 | 410.90 | 417.76 | 838,685 | +3.46(+0.83%) |
Aug 17, 2023 | 419.23 | 419.46 | 411.71 | 414.30 | 1,186,514 | -12.59(-2.95%) |
Aug 16, 2023 | 428.96 | 430.94 | 425.91 | 426.89 | 638,350 | -1.28(-0.30%) |
Aug 15, 2023 | 436.24 | 436.73 | 427.93 | 428.17 | 629,141 | -7.05(-1.62%) |
Aug 14, 2023 | 437.16 | 437.84 | 432.54 | 435.21 | 835,234 | -2.05(-0.47%) |
Aug 11, 2023 | 433.07 | 438.19 | 431.85 | 437.26 | 670,906 | +6.03(+1.40%) |
Aug 10, 2023 | 425.53 | 432.83 | 425.53 | 431.23 | 1,014,623 | +5.61(+1.32%) |
Aug 09, 2023 | 424.99 | 430.58 | 422.89 | 425.62 | 621,642 | +0.61(+0.14%) |
Aug 08, 2023 | 422.19 | 429.88 | 421.52 | 425.01 | 951,992 | +5.47(+1.30%) |
Aug 07, 2023 | 420.35 | 425.17 | 418.56 | 419.54 | 691,060 | +0.46(+0.11%) |
Aug 04, 2023 | 431.51 | 434.96 | 418.91 | 419.09 | 1,498,250 | -13.26(-3.07%) |
Aug 03, 2023 | 419.91 | 432.73 | 419.45 | 432.35 | 2,025,634 | +21.91(+5.34%) |
Aug 02, 2023 | 404.33 | 411.81 | 402.75 | 410.44 | 1,440,926 | +8.00(+1.99%) |