Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 450.60 | 455.07 | 446.60 | 454.20 | 758,495 | +5.91(+1.32%) |
Oct 30, 2023 | 447.44 | 449.97 | 442.91 | 448.29 | 595,850 | +1.40(+0.31%) |
Oct 27, 2023 | 448.80 | 450.71 | 444.28 | 446.89 | 528,749 | -3.60(-0.80%) |
Oct 26, 2023 | 450.30 | 455.56 | 446.87 | 450.49 | 520,954 | -1.36(-0.30%) |
Oct 25, 2023 | 452.51 | 454.26 | 448.54 | 451.85 | 468,057 | +0.95(+0.21%) |
Oct 24, 2023 | 450.07 | 453.79 | 447.04 | 450.90 | 446,600 | +2.04(+0.46%) |
Oct 23, 2023 | 450.85 | 453.16 | 446.87 | 448.86 | 514,671 | -2.80(-0.62%) |
Oct 20, 2023 | 453.00 | 454.95 | 449.08 | 451.66 | 867,432 | -0.46(-0.10%) |
Oct 19, 2023 | 454.56 | 456.40 | 449.27 | 452.12 | 602,274 | -2.44(-0.54%) |
Oct 18, 2023 | 456.68 | 458.92 | 453.60 | 454.56 | 571,379 | +0.47(+0.10%) |
Oct 17, 2023 | 454.14 | 457.25 | 452.34 | 454.09 | 698,033 | -0.04(-0.01%) |
Oct 16, 2023 | 462.38 | 464.72 | 453.10 | 454.13 | 902,388 | -7.25(-1.57%) |
Oct 13, 2023 | 459.83 | 462.27 | 455.38 | 461.38 | 845,212 | +3.33(+0.73%) |
Oct 12, 2023 | 456.23 | 460.15 | 453.81 | 458.05 | 1,107,788 | +2.55(+0.56%) |
Oct 11, 2023 | 452.55 | 456.45 | 445.36 | 455.50 | 956,391 | +2.14(+0.47%) |
Oct 10, 2023 | 449.34 | 453.45 | 446.09 | 453.36 | 753,435 | +2.72(+0.60%) |
Oct 09, 2023 | 443.87 | 450.63 | 440.94 | 450.63 | 497,006 | +6.47(+1.46%) |
Oct 06, 2023 | 444.64 | 448.54 | 442.82 | 444.16 | 607,765 | -0.51(-0.11%) |
Oct 05, 2023 | 443.79 | 446.91 | 442.98 | 444.67 | 715,247 | +3.76(+0.85%) |
Oct 04, 2023 | 437.52 | 442.61 | 436.01 | 440.91 | 667,562 | +3.53(+0.81%) |
Oct 03, 2023 | 434.78 | 439.35 | 434.78 | 437.38 | 465,071 | +1.07(+0.24%) |
Oct 02, 2023 | 432.45 | 438.09 | 432.00 | 436.31 | 493,249 | +2.56(+0.59%) |
Sep 29, 2023 | 439.29 | 440.85 | 433.47 | 433.75 | 686,828 | -7.17(-1.63%) |
Sep 28, 2023 | 443.37 | 445.26 | 440.84 | 440.92 | 696,339 | -2.33(-0.53%) |
Sep 27, 2023 | 441.93 | 445.26 | 438.78 | 443.25 | 956,598 | +1.35(+0.30%) |
Sep 26, 2023 | 444.72 | 445.73 | 439.54 | 441.90 | 818,642 | -3.38(-0.76%) |
Sep 25, 2023 | 438.54 | 445.81 | 443.72 | 445.29 | 1,001,517 | +7.74(+1.77%) |
Sep 22, 2023 | 435.91 | 440.09 | 434.80 | 437.55 | 963,983 | +0.42(+0.10%) |
Sep 21, 2023 | 438.71 | 441.10 | 436.77 | 437.13 | 842,435 | -1.62(-0.37%) |
Sep 20, 2023 | 432.90 | 443.67 | 432.90 | 438.74 | 1,040,336 | +7.77(+1.80%) |
Sep 19, 2023 | 429.23 | 431.76 | 427.41 | 430.97 | 679,292 | +4.77(+1.12%) |
Sep 18, 2023 | 421.08 | 426.91 | 421.08 | 426.20 | 554,991 | +7.14(+1.70%) |
Sep 15, 2023 | 416.97 | 421.69 | 416.97 | 419.06 | 1,136,589 | +0.53(+0.13%) |
Sep 14, 2023 | 419.41 | 421.65 | 416.59 | 418.53 | 454,378 | -0.88(-0.21%) |
Sep 13, 2023 | 422.13 | 424.92 | 418.93 | 419.41 | 417,503 | -1.62(-0.38%) |
Sep 12, 2023 | 421.93 | 423.73 | 418.88 | 421.03 | 517,035 | -1.79(-0.42%) |
Sep 11, 2023 | 419.67 | 425.74 | 418.98 | 422.82 | 543,273 | +3.11(+0.74%) |
Sep 08, 2023 | 417.30 | 424.41 | 417.01 | 419.71 | 871,946 | +2.15(+0.52%) |
Sep 07, 2023 | 413.54 | 420.74 | 411.59 | 417.56 | 744,438 | +7.35(+1.79%) |
Sep 06, 2023 | 405.97 | 411.72 | 404.47 | 410.20 | 820,923 | +4.11(+1.01%) |
Sep 05, 2023 | 410.44 | 410.44 | 403.69 | 406.10 | 753,519 | -5.20(-1.26%) |
Sep 01, 2023 | 412.24 | 416.00 | 410.49 | 411.29 | 545,119 | +0.02(+0.00%) |
Aug 31, 2023 | 419.62 | 422.14 | 411.20 | 411.27 | 875,344 | -8.64(-2.06%) |
Aug 30, 2023 | 421.96 | 422.91 | 418.27 | 419.91 | 609,193 | -0.08(-0.02%) |
Aug 29, 2023 | 422.11 | 422.84 | 418.31 | 419.99 | 633,975 | -1.71(-0.41%) |
Aug 28, 2023 | 421.73 | 423.43 | 420.19 | 421.70 | 1,087,171 | +0.10(+0.02%) |
Aug 25, 2023 | 423.08 | 424.29 | 420.25 | 421.60 | 586,485 | -0.05(-0.01%) |
Aug 24, 2023 | 419.39 | 423.97 | 419.39 | 421.65 | 531,270 | +2.05(+0.49%) |
Aug 23, 2023 | 417.63 | 421.04 | 416.81 | 419.60 | 596,993 | +2.89(+0.69%) |
Aug 22, 2023 | 423.14 | 424.94 | 416.23 | 416.71 | 592,594 | -7.43(-1.75%) |
Aug 21, 2023 | 418.32 | 425.89 | 417.34 | 424.14 | 866,610 | +5.40(+1.29%) |
Aug 18, 2023 | 413.95 | 420.35 | 411.87 | 418.75 | 836,703 | +3.47(+0.83%) |
Aug 17, 2023 | 420.22 | 420.45 | 412.69 | 415.28 | 1,183,709 | -12.62(-2.95%) |
Aug 16, 2023 | 429.98 | 431.96 | 426.92 | 427.90 | 636,841 | -1.28(-0.30%) |
Aug 15, 2023 | 437.27 | 437.77 | 428.94 | 429.18 | 627,653 | -7.06(-1.62%) |
Aug 14, 2023 | 438.20 | 438.87 | 433.56 | 436.25 | 833,260 | -2.05(-0.47%) |
Aug 11, 2023 | 434.09 | 439.23 | 432.87 | 438.30 | 669,320 | +6.05(+1.40%) |
Aug 10, 2023 | 426.53 | 433.86 | 426.53 | 432.25 | 1,012,224 | +5.63(+1.32%) |
Aug 09, 2023 | 426.00 | 431.60 | 423.89 | 426.62 | 620,172 | +0.61(+0.14%) |
Aug 08, 2023 | 423.19 | 430.90 | 422.51 | 426.02 | 949,742 | +5.48(+1.30%) |
Aug 07, 2023 | 421.35 | 426.18 | 419.56 | 420.54 | 689,427 | +0.46(+0.11%) |
Aug 04, 2023 | 432.53 | 435.99 | 419.90 | 420.08 | 1,494,708 | -13.30(-3.07%) |
Aug 03, 2023 | 420.91 | 433.75 | 420.45 | 433.38 | 2,020,846 | +21.96(+5.34%) |
Aug 02, 2023 | 405.29 | 412.79 | 403.71 | 411.42 | 1,437,520 | +8.02(+1.99%) |