Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 404.39 | 407.70 | 401.23 | 407.13 | 268,033 | +3.05(+0.75%) |
Oct 30, 2023 | 402.72 | 405.72 | 400.79 | 404.08 | 327,906 | +3.52(+0.88%) |
Oct 27, 2023 | 401.68 | 404.65 | 398.91 | 400.56 | 1,003,270 | +1.66(+0.42%) |
Oct 26, 2023 | 406.59 | 408.61 | 397.11 | 398.90 | 505,838 | -7.19(-1.77%) |
Oct 25, 2023 | 413.62 | 414.08 | 405.10 | 406.09 | 409,439 | -6.82(-1.65%) |
Oct 24, 2023 | 411.32 | 413.40 | 408.30 | 412.91 | 440,954 | +3.63(+0.89%) |
Oct 23, 2023 | 406.33 | 413.60 | 403.97 | 409.28 | 395,394 | +0.07(+0.02%) |
Oct 20, 2023 | 416.05 | 416.64 | 408.74 | 409.21 | 578,119 | -7.35(-1.76%) |
Oct 19, 2023 | 421.56 | 423.86 | 415.96 | 416.55 | 436,151 | -2.99(-0.71%) |
Oct 18, 2023 | 421.92 | 424.74 | 418.24 | 419.54 | 318,808 | -5.83(-1.37%) |
Oct 17, 2023 | 421.32 | 427.75 | 418.85 | 425.37 | 398,584 | -1.83(-0.43%) |
Oct 16, 2023 | 422.91 | 428.94 | 422.91 | 427.20 | 260,522 | +4.85(+1.15%) |
Oct 13, 2023 | 430.08 | 430.75 | 421.07 | 422.35 | 994,334 | -6.88(-1.60%) |
Oct 12, 2023 | 430.58 | 434.05 | 426.04 | 429.22 | 367,636 | -1.02(-0.24%) |
Oct 11, 2023 | 428.30 | 430.38 | 426.31 | 430.24 | 334,107 | +3.38(+0.79%) |
Oct 10, 2023 | 425.82 | 430.29 | 425.05 | 426.86 | 1,557,769 | +1.41(+0.33%) |
Oct 09, 2023 | 420.29 | 426.16 | 418.67 | 425.45 | 457,624 | +1.95(+0.46%) |
Oct 06, 2023 | 412.26 | 424.98 | 411.32 | 423.50 | 658,873 | +8.33(+2.01%) |
Oct 05, 2023 | 415.07 | 415.92 | 410.56 | 415.18 | 495,549 | +0.36(+0.09%) |
Oct 04, 2023 | 410.86 | 415.90 | 410.25 | 414.82 | 462,302 | +4.73(+1.15%) |
Oct 03, 2023 | 415.36 | 418.08 | 408.20 | 410.08 | 739,453 | -7.95(-1.90%) |
Oct 02, 2023 | 414.53 | 419.69 | 414.02 | 418.03 | 1,003,917 | +3.81(+0.92%) |
Sep 29, 2023 | 416.63 | 419.16 | 413.02 | 414.22 | 585,678 | +1.63(+0.39%) |
Sep 28, 2023 | 407.60 | 415.12 | 405.34 | 412.59 | 446,308 | +3.49(+0.85%) |
Sep 27, 2023 | 409.82 | 411.35 | 404.98 | 409.11 | 587,124 | +1.25(+0.31%) |
Sep 26, 2023 | 412.49 | 412.86 | 406.52 | 407.85 | 535,701 | -7.41(-1.78%) |
Sep 25, 2023 | 412.46 | 415.32 | 412.75 | 415.26 | 1,061,495 | +1.64(+0.40%) |
Sep 22, 2023 | 414.07 | 417.44 | 412.98 | 413.62 | 453,090 | +1.15(+0.28%) |
Sep 21, 2023 | 415.51 | 417.25 | 412.36 | 412.47 | 602,184 | -6.95(-1.66%) |
Sep 20, 2023 | 427.36 | 427.80 | 419.33 | 419.43 | 405,682 | -6.27(-1.47%) |
Sep 19, 2023 | 424.83 | 426.79 | 421.98 | 425.69 | 415,294 | -0.76(-0.18%) |
Sep 18, 2023 | 423.37 | 427.93 | 423.00 | 426.45 | 303,579 | +1.72(+0.41%) |
Sep 15, 2023 | 431.25 | 431.25 | 423.30 | 424.73 | 598,315 | -7.87(-1.82%) |
Sep 14, 2023 | 431.65 | 433.46 | 429.30 | 432.60 | 342,989 | +3.01(+0.70%) |
Sep 13, 2023 | 428.69 | 431.73 | 427.30 | 429.59 | 365,208 | +0.58(+0.13%) |
Sep 12, 2023 | 433.47 | 435.14 | 428.68 | 429.01 | 344,212 | -7.65(-1.75%) |
Sep 11, 2023 | 438.33 | 438.55 | 433.00 | 436.66 | 312,993 | +2.06(+0.47%) |
Sep 08, 2023 | 434.19 | 437.52 | 433.46 | 434.60 | 318,740 | +0.56(+0.13%) |
Sep 07, 2023 | 432.39 | 434.91 | 430.37 | 434.04 | 591,895 | -6.59(-1.50%) |
Sep 06, 2023 | 444.28 | 445.31 | 438.18 | 440.63 | 649,068 | -5.10(-1.14%) |
Sep 05, 2023 | 443.58 | 446.89 | 441.65 | 445.74 | 268,849 | +0.76(+0.17%) |
Sep 01, 2023 | 446.09 | 447.32 | 442.92 | 444.98 | 377,111 | +1.78(+0.40%) |
Aug 31, 2023 | 442.28 | 445.06 | 441.93 | 443.19 | 330,574 | +2.21(+0.50%) |
Aug 30, 2023 | 437.30 | 441.54 | 436.03 | 440.98 | 468,007 | +3.61(+0.82%) |
Aug 29, 2023 | 427.54 | 437.83 | 426.71 | 437.38 | 477,345 | +8.64(+2.01%) |
Aug 28, 2023 | 428.59 | 429.75 | 425.66 | 428.74 | 352,309 | +3.27(+0.77%) |
Aug 25, 2023 | 422.11 | 427.36 | 418.77 | 425.47 | 587,946 | +4.23(+1.01%) |
Aug 24, 2023 | 436.40 | 436.40 | 421.13 | 421.24 | 946,164 | -10.01(-2.32%) |
Aug 23, 2023 | 424.36 | 432.63 | 424.21 | 431.25 | 714,811 | +7.69(+1.82%) |
Aug 22, 2023 | 427.61 | 427.97 | 422.53 | 423.56 | 421,493 | +0.16(+0.04%) |
Aug 21, 2023 | 418.60 | 424.33 | 417.82 | 423.40 | 600,471 | +7.16(+1.72%) |
Aug 18, 2023 | 410.98 | 417.79 | 410.77 | 416.24 | 639,428 | +0.81(+0.19%) |
Aug 17, 2023 | 421.40 | 422.13 | 414.65 | 415.43 | 488,650 | -4.59(-1.09%) |
Aug 16, 2023 | 423.20 | 425.28 | 419.87 | 420.02 | 505,326 | -4.01(-0.95%) |
Aug 15, 2023 | 427.20 | 428.37 | 423.21 | 424.04 | 581,918 | -4.23(-0.99%) |
Aug 14, 2023 | 421.43 | 428.34 | 420.29 | 428.27 | 565,571 | +6.23(+1.48%) |
Aug 11, 2023 | 421.60 | 424.52 | 420.62 | 422.05 | 631,953 | -2.79(-0.66%) |
Aug 10, 2023 | 428.16 | 431.62 | 422.72 | 424.83 | 846,740 | +0.40(+0.09%) |
Aug 09, 2023 | 431.22 | 431.22 | 422.82 | 424.44 | 757,453 | -6.03(-1.40%) |
Aug 08, 2023 | 430.90 | 431.95 | 426.08 | 430.46 | 471,536 | -4.04(-0.93%) |
Aug 07, 2023 | 435.46 | 436.74 | 430.96 | 434.51 | 487,328 | +0.73(+0.17%) |
Aug 04, 2023 | 438.86 | 440.99 | 433.13 | 433.78 | 1,205,134 | -5.74(-1.31%) |
Aug 03, 2023 | 438.20 | 441.92 | 437.29 | 439.52 | 532,272 | -1.74(-0.40%) |
Aug 02, 2023 | 449.03 | 449.03 | 439.30 | 441.26 | 719,317 | -12.06(-2.66%) |