Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 517.00 | 521.85 | 514.86 | 520.07 | 1,291,405 | +5.68(+1.10%) |
Oct 30, 2023 | 507.84 | 516.89 | 505.25 | 514.38 | 1,101,431 | +7.73(+1.52%) |
Oct 27, 2023 | 507.02 | 512.53 | 504.83 | 506.66 | 763,885 | -3.16(-0.62%) |
Oct 26, 2023 | 515.23 | 517.53 | 508.79 | 509.82 | 692,983 | -9.33(-1.80%) |
Oct 25, 2023 | 515.10 | 521.22 | 509.45 | 519.15 | 739,000 | +6.38(+1.24%) |
Oct 24, 2023 | 514.28 | 520.80 | 512.29 | 512.77 | 549,418 | +0.86(+0.17%) |
Oct 23, 2023 | 516.27 | 517.18 | 509.62 | 511.91 | 572,865 | -5.63(-1.09%) |
Oct 20, 2023 | 521.35 | 523.48 | 515.90 | 517.54 | 1,015,823 | -1.56(-0.30%) |
Oct 19, 2023 | 517.38 | 521.34 | 514.26 | 519.10 | 841,724 | +1.02(+0.20%) |
Oct 18, 2023 | 522.95 | 526.19 | 517.00 | 518.08 | 1,054,544 | +1.81(+0.35%) |
Oct 17, 2023 | 522.17 | 526.87 | 516.00 | 516.27 | 719,095 | -4.31(-0.83%) |
Oct 16, 2023 | 511.44 | 522.16 | 509.38 | 520.58 | 1,493,047 | +18.11(+3.61%) |
Oct 13, 2023 | 504.24 | 511.10 | 496.66 | 502.47 | 1,544,656 | +6.12(+1.23%) |
Oct 12, 2023 | 489.98 | 499.52 | 485.73 | 496.35 | 1,175,707 | +6.35(+1.30%) |
Oct 11, 2023 | 490.58 | 494.04 | 483.23 | 490.00 | 1,598,066 | -6.93(-1.39%) |
Oct 10, 2023 | 498.07 | 500.03 | 494.97 | 496.94 | 1,021,935 | -1.13(-0.23%) |
Oct 09, 2023 | 494.91 | 499.52 | 491.57 | 498.07 | 721,147 | +3.35(+0.68%) |
Oct 06, 2023 | 486.11 | 499.63 | 485.62 | 494.72 | 809,462 | +9.13(+1.88%) |
Oct 05, 2023 | 483.27 | 486.30 | 480.90 | 485.60 | 855,969 | +3.18(+0.66%) |
Oct 04, 2023 | 485.19 | 486.27 | 479.13 | 482.42 | 1,240,849 | -2.64(-0.54%) |
Oct 03, 2023 | 485.62 | 488.04 | 481.84 | 485.06 | 629,878 | -3.28(-0.67%) |
Oct 02, 2023 | 482.87 | 490.52 | 476.03 | 488.34 | 1,008,058 | +5.18(+1.07%) |
Sep 29, 2023 | 491.18 | 491.99 | 483.08 | 483.15 | 1,013,530 | -8.63(-1.75%) |
Sep 28, 2023 | 492.16 | 498.35 | 486.70 | 491.78 | 820,023 | +2.51(+0.51%) |
Sep 27, 2023 | 488.62 | 490.20 | 484.06 | 489.27 | 712,634 | +0.56(+0.12%) |
Sep 26, 2023 | 495.95 | 496.43 | 488.27 | 488.71 | 763,371 | -8.00(-1.61%) |
Sep 25, 2023 | 491.02 | 496.76 | 494.92 | 496.71 | 685,147 | +6.95(+1.42%) |
Sep 22, 2023 | 489.43 | 494.71 | 486.17 | 489.76 | 954,517 | +0.00(+0.00%) |
Sep 21, 2023 | 482.36 | 494.47 | 481.80 | 489.76 | 2,130,123 | +9.21(+1.92%) |
Sep 20, 2023 | 471.63 | 481.83 | 467.39 | 480.55 | 1,044,148 | +10.88(+2.32%) |
Sep 19, 2023 | 469.76 | 473.64 | 466.77 | 469.68 | 789,651 | -0.22(-0.05%) |
Sep 18, 2023 | 470.52 | 470.52 | 464.71 | 469.89 | 655,573 | +3.22(+0.69%) |
Sep 15, 2023 | 466.35 | 470.86 | 464.98 | 466.67 | 1,193,364 | -0.79(-0.17%) |
Sep 14, 2023 | 472.15 | 474.29 | 464.04 | 467.47 | 662,632 | -0.92(-0.20%) |
Sep 13, 2023 | 466.93 | 475.63 | 456.94 | 468.39 | 1,619,991 | +3.40(+0.73%) |
Sep 12, 2023 | 461.64 | 468.28 | 456.37 | 464.99 | 815,651 | +1.87(+0.40%) |
Sep 11, 2023 | 464.74 | 468.81 | 461.03 | 463.11 | 764,473 | -0.55(-0.12%) |
Sep 08, 2023 | 467.84 | 467.84 | 460.57 | 463.66 | 918,008 | -4.21(-0.90%) |
Sep 07, 2023 | 463.17 | 470.83 | 461.59 | 467.87 | 836,900 | +6.85(+1.49%) |
Sep 06, 2023 | 465.31 | 466.84 | 457.86 | 461.02 | 964,907 | -5.11(-1.10%) |
Sep 05, 2023 | 456.94 | 469.79 | 455.40 | 466.13 | 1,169,730 | +9.53(+2.09%) |
Sep 01, 2023 | 459.96 | 462.56 | 452.04 | 456.60 | 1,000,091 | -1.01(-0.22%) |
Aug 31, 2023 | 473.03 | 473.03 | 457.26 | 457.61 | 1,554,591 | -13.51(-2.87%) |
Aug 30, 2023 | 477.52 | 479.76 | 470.47 | 471.12 | 1,117,655 | -5.99(-1.25%) |
Aug 29, 2023 | 476.13 | 478.17 | 473.24 | 477.11 | 517,913 | +0.65(+0.14%) |
Aug 28, 2023 | 475.03 | 477.88 | 473.88 | 476.46 | 496,173 | +1.69(+0.36%) |
Aug 25, 2023 | 478.98 | 481.23 | 474.38 | 474.77 | 584,258 | -3.66(-0.76%) |
Aug 24, 2023 | 477.28 | 482.69 | 475.97 | 478.43 | 837,957 | +1.19(+0.25%) |
Aug 23, 2023 | 481.37 | 481.49 | 475.01 | 477.24 | 731,592 | -2.74(-0.57%) |
Aug 22, 2023 | 484.09 | 488.39 | 479.05 | 479.98 | 732,099 | -7.03(-1.44%) |
Aug 21, 2023 | 483.54 | 487.69 | 483.01 | 487.00 | 754,315 | +0.88(+0.18%) |
Aug 18, 2023 | 484.25 | 488.65 | 483.31 | 486.12 | 712,841 | +1.64(+0.34%) |
Aug 17, 2023 | 488.68 | 491.44 | 482.97 | 484.49 | 1,138,534 | -5.87(-1.20%) |
Aug 16, 2023 | 491.45 | 494.80 | 488.17 | 490.36 | 824,839 | -0.64(-0.13%) |
Aug 15, 2023 | 491.63 | 492.46 | 488.07 | 491.00 | 897,664 | -1.88(-0.38%) |
Aug 14, 2023 | 490.24 | 494.81 | 489.37 | 492.88 | 638,058 | +3.27(+0.67%) |
Aug 11, 2023 | 491.62 | 492.81 | 488.67 | 489.61 | 663,634 | -1.11(-0.23%) |
Aug 10, 2023 | 489.96 | 496.00 | 489.33 | 490.72 | 753,459 | +1.63(+0.33%) |
Aug 09, 2023 | 489.19 | 494.16 | 486.43 | 489.09 | 883,734 | +0.16(+0.03%) |
Aug 08, 2023 | 488.77 | 491.87 | 485.07 | 488.93 | 985,154 | -1.44(-0.29%) |
Aug 07, 2023 | 481.71 | 493.66 | 480.52 | 490.37 | 1,657,697 | +10.30(+2.15%) |
Aug 04, 2023 | 485.20 | 486.95 | 479.96 | 480.06 | 1,438,027 | -2.85(-0.59%) |
Aug 03, 2023 | 478.98 | 487.55 | 476.58 | 482.91 | 1,888,074 | +3.37(+0.70%) |
Aug 02, 2023 | 479.91 | 484.54 | 474.01 | 479.54 | 3,326,941 | +25.42(+5.60%) |