Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 477.16 | 479.43 | 455.84 | 469.57 | 473,020 | +5.42(+1.17%) |
Oct 30, 2023 | 461.42 | 466.50 | 459.45 | 464.15 | 263,264 | +4.28(+0.93%) |
Oct 27, 2023 | 469.60 | 469.79 | 459.30 | 459.87 | 191,810 | -10.56(-2.24%) |
Oct 26, 2023 | 469.37 | 471.08 | 461.48 | 470.43 | 236,470 | -1.57(-0.33%) |
Oct 25, 2023 | 478.21 | 478.21 | 468.46 | 472.00 | 217,479 | -9.20(-1.91%) |
Oct 24, 2023 | 477.66 | 484.11 | 475.17 | 481.20 | 168,367 | +5.87(+1.23%) |
Oct 23, 2023 | 481.47 | 483.14 | 474.94 | 475.33 | 395,483 | +0.26(+0.05%) |
Oct 20, 2023 | 482.83 | 486.20 | 474.26 | 475.07 | 136,175 | -4.74(-0.99%) |
Oct 19, 2023 | 486.15 | 486.15 | 474.54 | 479.81 | 314,335 | -10.56(-2.15%) |
Oct 18, 2023 | 496.59 | 496.93 | 487.73 | 490.37 | 151,406 | -7.08(-1.42%) |
Oct 17, 2023 | 498.71 | 503.49 | 495.35 | 497.45 | 242,982 | +3.76(+0.76%) |
Oct 16, 2023 | 494.24 | 496.65 | 492.91 | 493.69 | 110,365 | +0.21(+0.04%) |
Oct 13, 2023 | 500.20 | 503.38 | 490.84 | 493.48 | 131,128 | -1.68(-0.34%) |
Oct 12, 2023 | 503.19 | 508.93 | 494.77 | 495.16 | 277,574 | -10.85(-2.14%) |
Oct 11, 2023 | 505.84 | 506.01 | 500.23 | 506.01 | 245,488 | +5.71(+1.14%) |
Oct 10, 2023 | 499.83 | 505.26 | 497.23 | 500.30 | 232,963 | -0.11(-0.02%) |
Oct 09, 2023 | 490.73 | 502.19 | 489.97 | 500.41 | 261,845 | +4.54(+0.92%) |
Oct 06, 2023 | 484.51 | 502.62 | 484.51 | 495.87 | 271,661 | +7.24(+1.48%) |
Oct 05, 2023 | 480.29 | 490.86 | 475.55 | 488.63 | 255,018 | +12.01(+2.52%) |
Oct 04, 2023 | 482.63 | 485.90 | 472.76 | 476.62 | 276,924 | +3.85(+0.81%) |
Oct 03, 2023 | 481.42 | 483.31 | 467.21 | 472.77 | 266,778 | -14.55(-2.99%) |
Oct 02, 2023 | 486.87 | 492.90 | 480.36 | 487.32 | 309,179 | -4.31(-0.88%) |
Sep 29, 2023 | 487.65 | 496.14 | 485.55 | 491.63 | 272,433 | +5.67(+1.17%) |
Sep 28, 2023 | 479.60 | 486.82 | 476.09 | 485.96 | 211,739 | +8.17(+1.71%) |
Sep 27, 2023 | 488.50 | 489.52 | 472.85 | 477.79 | 288,850 | -5.75(-1.19%) |
Sep 26, 2023 | 483.67 | 488.68 | 473.10 | 483.54 | 639,093 | -25.24(-4.96%) |
Sep 25, 2023 | 504.67 | 509.02 | 504.42 | 508.78 | 119,457 | +2.95(+0.58%) |
Sep 22, 2023 | 507.87 | 511.69 | 505.45 | 505.83 | 138,875 | +0.42(+0.08%) |
Sep 21, 2023 | 513.81 | 513.81 | 502.85 | 505.41 | 236,160 | -8.60(-1.67%) |
Sep 20, 2023 | 527.46 | 527.46 | 513.93 | 514.01 | 211,135 | -10.12(-1.93%) |
Sep 19, 2023 | 521.25 | 526.05 | 519.97 | 524.13 | 184,570 | +0.90(+0.17%) |
Sep 18, 2023 | 521.87 | 525.57 | 519.07 | 523.23 | 215,647 | -4.75(-0.90%) |
Sep 15, 2023 | 520.14 | 528.37 | 519.95 | 527.98 | 335,944 | +4.60(+0.88%) |
Sep 14, 2023 | 516.49 | 526.20 | 516.49 | 523.38 | 275,052 | +7.57(+1.47%) |
Sep 13, 2023 | 515.15 | 519.34 | 513.18 | 515.81 | 168,911 | -5.96(-1.14%) |
Sep 12, 2023 | 518.00 | 523.93 | 517.11 | 521.77 | 161,711 | -2.52(-0.48%) |
Sep 11, 2023 | 518.37 | 532.60 | 515.30 | 524.29 | 230,042 | +14.59(+2.86%) |
Sep 08, 2023 | 517.14 | 520.37 | 509.04 | 509.70 | 123,842 | -7.88(-1.52%) |
Sep 07, 2023 | 515.52 | 517.58 | 510.26 | 517.58 | 189,212 | +0.12(+0.02%) |
Sep 06, 2023 | 514.51 | 522.57 | 514.51 | 517.46 | 181,875 | +3.46(+0.67%) |
Sep 05, 2023 | 518.69 | 519.28 | 507.75 | 514.00 | 193,673 | -0.77(-0.15%) |
Sep 01, 2023 | 519.23 | 520.38 | 513.71 | 514.77 | 173,967 | +12.28(+2.44%) |
Aug 31, 2023 | 504.48 | 505.21 | 499.62 | 502.49 | 161,261 | -0.86(-0.17%) |
Aug 30, 2023 | 511.88 | 513.70 | 502.89 | 503.35 | 135,359 | -1.22(-0.24%) |
Aug 29, 2023 | 507.09 | 508.11 | 502.45 | 504.57 | 102,529 | -4.04(-0.79%) |
Aug 28, 2023 | 507.61 | 515.30 | 504.67 | 508.61 | 105,164 | +1.54(+0.30%) |
Aug 25, 2023 | 506.49 | 510.49 | 505.10 | 507.07 | 77,748 | -0.26(-0.05%) |
Aug 24, 2023 | 503.29 | 508.22 | 502.84 | 507.33 | 118,802 | +5.28(+1.05%) |
Aug 23, 2023 | 500.80 | 505.66 | 499.06 | 502.05 | 115,000 | +1.24(+0.25%) |
Aug 22, 2023 | 502.73 | 504.86 | 499.81 | 500.81 | 149,990 | -3.42(-0.68%) |
Aug 21, 2023 | 492.46 | 507.75 | 488.71 | 504.23 | 223,781 | +15.64(+3.20%) |
Aug 18, 2023 | 487.32 | 491.75 | 487.32 | 488.59 | 141,842 | -4.50(-0.91%) |
Aug 17, 2023 | 503.79 | 503.79 | 492.76 | 493.09 | 160,394 | -8.88(-1.77%) |
Aug 16, 2023 | 501.30 | 506.05 | 498.15 | 501.97 | 170,383 | -4.99(-0.98%) |
Aug 15, 2023 | 504.09 | 510.03 | 503.54 | 506.96 | 232,290 | +0.00(+0.00%) |
Aug 14, 2023 | 493.13 | 506.96 | 491.69 | 506.96 | 161,844 | +13.46(+2.73%) |
Aug 11, 2023 | 499.15 | 503.56 | 493.34 | 493.50 | 259,499 | -9.42(-1.87%) |
Aug 10, 2023 | 500.19 | 506.36 | 498.81 | 502.92 | 213,956 | +4.74(+0.95%) |
Aug 09, 2023 | 492.72 | 501.14 | 490.33 | 498.18 | 274,773 | +10.29(+2.11%) |
Aug 08, 2023 | 485.62 | 492.88 | 482.73 | 487.89 | 192,282 | +4.10(+0.85%) |
Aug 07, 2023 | 489.20 | 490.10 | 479.04 | 483.79 | 268,489 | -5.02(-1.03%) |
Aug 04, 2023 | 491.48 | 496.00 | 486.05 | 488.81 | 246,131 | -4.93(-1.00%) |
Aug 03, 2023 | 495.30 | 499.93 | 493.73 | 493.74 | 214,235 | -6.43(-1.29%) |
Aug 02, 2023 | 501.48 | 504.06 | 494.29 | 500.17 | 196,973 | -3.87(-0.77%) |