Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 411.89 | 414.21 | 409.94 | 413.89 | 80,448,984 | +2.58(+0.63%) |
Oct 30, 2023 | 409.29 | 412.38 | 404.69 | 411.30 | 87,438,216 | +4.86(+1.20%) |
Oct 27, 2023 | 409.92 | 410.32 | 404.99 | 406.44 | 108,486,800 | -1.85(-0.45%) |
Oct 26, 2023 | 412.15 | 413.02 | 407.35 | 408.29 | 116,361,160 | -4.95(-1.20%) |
Oct 25, 2023 | 417.54 | 417.57 | 412.71 | 413.24 | 95,095,800 | -6.02(-1.44%) |
Oct 24, 2023 | 418.29 | 420.44 | 416.40 | 419.26 | 79,320,608 | +3.14(+0.75%) |
Oct 23, 2023 | 415.28 | 420.07 | 413.49 | 416.12 | 92,917,696 | -0.72(-0.17%) |
Oct 20, 2023 | 421.59 | 422.14 | 416.74 | 416.85 | 125,211,928 | -5.19(-1.23%) |
Oct 19, 2023 | 426.50 | 428.36 | 421.33 | 422.03 | 123,017,320 | -3.74(-0.88%) |
Oct 18, 2023 | 429.71 | 430.69 | 424.66 | 425.77 | 95,322,792 | -5.75(-1.33%) |
Oct 17, 2023 | 428.35 | 433.62 | 427.99 | 431.52 | 76,061,016 | -0.02(-0.00%) |
Oct 16, 2023 | 429.35 | 432.63 | 429.10 | 431.54 | 76,163,032 | +4.49(+1.05%) |
Oct 13, 2023 | 430.72 | 431.95 | 425.44 | 427.05 | 96,193,720 | -2.14(-0.50%) |
Oct 12, 2023 | 432.44 | 432.82 | 426.78 | 429.19 | 81,960,256 | -2.63(-0.61%) |
Oct 11, 2023 | 431.15 | 432.08 | 428.71 | 431.82 | 63,047,324 | +1.76(+0.41%) |
Oct 10, 2023 | 428.47 | 432.71 | 428.07 | 430.06 | 79,381,768 | +2.23(+0.52%) |
Oct 09, 2023 | 423.17 | 428.42 | 422.61 | 427.83 | 81,176,792 | +2.72(+0.64%) |
Oct 06, 2023 | 417.62 | 426.68 | 416.26 | 425.11 | 114,457,944 | +4.99(+1.19%) |
Oct 05, 2023 | 419.98 | 420.98 | 416.82 | 420.12 | 73,227,456 | -0.16(-0.04%) |
Oct 04, 2023 | 417.72 | 421.04 | 416.22 | 420.28 | 88,325,984 | +3.04(+0.73%) |
Oct 03, 2023 | 420.68 | 422.96 | 415.85 | 417.24 | 104,787,952 | -5.66(-1.34%) |
Oct 02, 2023 | 422.22 | 424.18 | 420.08 | 422.90 | 84,596,360 | -0.17(-0.04%) |
Sep 29, 2023 | 427.22 | 427.39 | 421.52 | 423.07 | 117,821,448 | -1.03(-0.24%) |
Sep 28, 2023 | 421.09 | 425.81 | 420.49 | 424.10 | 93,512,032 | +2.44(+0.58%) |
Sep 27, 2023 | 422.68 | 423.26 | 417.93 | 421.65 | 105,762,592 | +0.17(+0.04%) |
Sep 26, 2023 | 424.66 | 425.39 | 420.64 | 421.49 | 97,123,712 | -6.28(-1.47%) |
Sep 25, 2023 | 424.74 | 427.81 | 425.54 | 427.77 | 71,578,808 | +1.79(+0.42%) |
Sep 22, 2023 | 427.99 | 429.62 | 425.55 | 425.98 | 101,881,200 | -0.96(-0.22%) |
Sep 21, 2023 | 431.20 | 431.47 | 426.78 | 426.94 | 105,654,736 | -7.18(-1.65%) |
Sep 20, 2023 | 439.43 | 439.85 | 433.91 | 434.12 | 83,365,256 | -4.03(-0.92%) |
Sep 19, 2023 | 438.11 | 438.72 | 435.40 | 438.14 | 67,196,808 | -0.91(-0.21%) |
Sep 18, 2023 | 438.48 | 440.38 | 438.00 | 439.05 | 56,317,864 | +0.26(+0.06%) |
Sep 15, 2023 | 442.53 | 442.86 | 438.35 | 438.80 | 113,159,088 | -5.35(-1.21%) |
Sep 14, 2023 | 442.88 | 444.86 | 441.54 | 444.15 | 84,676,872 | +3.80(+0.86%) |
Sep 13, 2023 | 440.06 | 441.53 | 438.94 | 440.35 | 61,041,536 | +0.51(+0.12%) |
Sep 12, 2023 | 440.79 | 442.34 | 439.26 | 439.84 | 68,479,080 | -2.43(-0.55%) |
Sep 11, 2023 | 442.06 | 442.58 | 440.31 | 442.26 | 61,049,620 | +2.89(+0.66%) |
Sep 08, 2023 | 438.76 | 440.94 | 438.40 | 439.37 | 63,012,812 | +0.66(+0.15%) |
Sep 07, 2023 | 437.00 | 439.40 | 436.65 | 438.71 | 71,351,128 | -1.35(-0.31%) |
Sep 06, 2023 | 442.21 | 442.32 | 437.69 | 440.06 | 71,702,696 | -2.98(-0.67%) |
Sep 05, 2023 | 444.51 | 444.84 | 442.97 | 443.04 | 55,914,528 | -1.92(-0.43%) |
Sep 01, 2023 | 446.92 | 447.41 | 443.48 | 444.97 | 59,768,716 | +0.83(+0.19%) |
Aug 31, 2023 | 445.42 | 446.58 | 444.07 | 444.14 | 66,999,408 | -0.65(-0.15%) |
Aug 30, 2023 | 443.31 | 445.44 | 442.59 | 444.79 | 70,000,936 | +1.82(+0.41%) |
Aug 29, 2023 | 436.54 | 443.25 | 436.36 | 442.96 | 84,212,552 | +6.31(+1.45%) |
Aug 28, 2023 | 436.14 | 437.28 | 433.90 | 436.65 | 63,847,084 | +2.75(+0.63%) |
Aug 25, 2023 | 432.63 | 435.21 | 429.00 | 433.90 | 103,933,856 | +3.04(+0.71%) |
Aug 24, 2023 | 438.56 | 439.08 | 430.83 | 430.86 | 89,706,904 | -6.06(-1.39%) |
Aug 23, 2023 | 433.19 | 437.55 | 433.04 | 436.92 | 69,349,616 | +4.81(+1.11%) |
Aug 22, 2023 | 435.09 | 435.09 | 431.53 | 432.11 | 65,923,392 | -1.17(-0.27%) |
Aug 21, 2023 | 431.51 | 434.04 | 429.31 | 433.28 | 69,633,584 | +2.80(+0.65%) |
Aug 18, 2023 | 427.39 | 431.53 | 427.04 | 430.48 | 101,250,152 | +0.21(+0.05%) |
Aug 17, 2023 | 435.07 | 435.34 | 429.74 | 430.27 | 97,888,800 | -3.30(-0.76%) |
Aug 16, 2023 | 436.36 | 438.05 | 433.47 | 433.57 | 81,188,424 | -3.21(-0.73%) |
Aug 15, 2023 | 440.11 | 440.48 | 436.20 | 436.78 | 76,737,264 | -5.15(-1.16%) |
Aug 14, 2023 | 438.57 | 441.93 | 438.25 | 441.93 | 48,577,688 | +2.43(+0.55%) |
Aug 11, 2023 | 437.85 | 440.54 | 437.23 | 439.50 | 69,652,456 | -0.26(-0.06%) |
Aug 10, 2023 | 442.01 | 445.47 | 438.57 | 439.76 | 94,277,120 | +0.16(+0.04%) |
Aug 09, 2023 | 442.84 | 443.00 | 438.82 | 439.60 | 79,859,256 | -2.96(-0.67%) |
Aug 08, 2023 | 441.90 | 444.48 | 439.13 | 442.56 | 72,337,488 | -1.93(-0.43%) |
Aug 07, 2023 | 442.52 | 444.65 | 441.81 | 444.49 | 59,152,184 | +3.85(+0.87%) |
Aug 04, 2023 | 444.50 | 446.65 | 440.11 | 440.65 | 103,042,904 | -2.00(-0.45%) |
Aug 03, 2023 | 441.86 | 444.57 | 441.20 | 442.65 | 65,337,808 | -1.27(-0.29%) |
Aug 02, 2023 | 447.00 | 447.26 | 443.15 | 443.92 | 95,166,168 | -6.26(-1.39%) |