Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 456.49 | 471.12 | 450.34 | 466.42 | 1,324,436 | +10.09(+2.21%) |
Oct 30, 2023 | 455.07 | 460.00 | 448.88 | 456.33 | 692,804 | +1.60(+0.35%) |
Oct 27, 2023 | 455.45 | 460.99 | 451.83 | 454.74 | 751,502 | -0.31(-0.07%) |
Oct 26, 2023 | 455.44 | 475.10 | 448.86 | 455.04 | 1,600,118 | +3.38(+0.75%) |
Oct 25, 2023 | 460.77 | 463.95 | 449.29 | 451.67 | 1,525,438 | -15.31(-3.28%) |
Oct 24, 2023 | 464.73 | 469.04 | 460.36 | 466.98 | 861,664 | +7.65(+1.66%) |
Oct 23, 2023 | 455.80 | 465.81 | 451.90 | 459.33 | 624,504 | +0.12(+0.03%) |
Oct 20, 2023 | 461.81 | 467.56 | 458.26 | 459.21 | 921,024 | -2.59(-0.56%) |
Oct 19, 2023 | 482.55 | 482.55 | 458.86 | 461.81 | 1,254,179 | -14.25(-2.99%) |
Oct 18, 2023 | 475.13 | 479.63 | 467.30 | 476.06 | 805,521 | -6.90(-1.43%) |
Oct 17, 2023 | 480.56 | 484.17 | 469.82 | 482.96 | 782,833 | -4.83(-0.99%) |
Oct 16, 2023 | 483.41 | 491.51 | 481.94 | 487.78 | 811,641 | +4.37(+0.90%) |
Oct 13, 2023 | 497.61 | 501.13 | 481.14 | 483.41 | 1,165,413 | -14.20(-2.85%) |
Oct 12, 2023 | 481.62 | 503.38 | 481.62 | 497.61 | 1,438,362 | +18.35(+3.83%) |
Oct 11, 2023 | 473.42 | 479.82 | 472.55 | 479.26 | 919,279 | +8.43(+1.79%) |
Oct 10, 2023 | 465.81 | 474.27 | 463.87 | 470.83 | 845,234 | +7.32(+1.58%) |
Oct 09, 2023 | 459.31 | 464.39 | 455.80 | 463.51 | 639,051 | -1.27(-0.27%) |
Oct 06, 2023 | 452.77 | 467.85 | 446.21 | 464.79 | 1,002,905 | +6.92(+1.51%) |
Oct 05, 2023 | 458.09 | 461.33 | 452.99 | 457.86 | 888,082 | +0.03(+0.01%) |
Oct 04, 2023 | 452.08 | 458.81 | 449.17 | 457.83 | 753,630 | +9.15(+2.04%) |
Oct 03, 2023 | 452.48 | 460.28 | 445.18 | 448.69 | 764,171 | -8.73(-1.91%) |
Oct 02, 2023 | 455.90 | 462.84 | 451.75 | 457.42 | 721,399 | +1.96(+0.43%) |
Sep 29, 2023 | 463.39 | 465.96 | 454.61 | 455.46 | 821,456 | +0.57(+0.12%) |
Sep 28, 2023 | 441.59 | 459.78 | 440.61 | 454.89 | 857,772 | +12.44(+2.81%) |
Sep 27, 2023 | 446.96 | 448.47 | 437.08 | 442.45 | 1,067,249 | +0.40(+0.09%) |
Sep 26, 2023 | 447.31 | 448.49 | 439.60 | 442.05 | 1,015,254 | -10.16(-2.25%) |
Sep 25, 2023 | 445.86 | 452.28 | 447.72 | 452.21 | 634,601 | +3.55(+0.79%) |
Sep 22, 2023 | 448.36 | 455.56 | 447.58 | 448.67 | 806,467 | +4.87(+1.10%) |
Sep 21, 2023 | 442.89 | 447.30 | 441.45 | 443.80 | 1,062,503 | -5.22(-1.16%) |
Sep 20, 2023 | 456.79 | 458.78 | 448.76 | 449.02 | 716,085 | -5.09(-1.12%) |
Sep 19, 2023 | 453.39 | 455.52 | 448.50 | 454.12 | 668,169 | +0.79(+0.18%) |
Sep 18, 2023 | 452.25 | 457.74 | 448.85 | 453.32 | 1,186,717 | +2.27(+0.50%) |
Sep 15, 2023 | 468.94 | 469.37 | 448.18 | 451.05 | 2,851,430 | -25.50(-5.35%) |
Sep 14, 2023 | 485.18 | 486.58 | 475.90 | 476.55 | 905,694 | -3.67(-0.77%) |
Sep 13, 2023 | 480.60 | 487.83 | 479.01 | 480.23 | 843,148 | -2.19(-0.45%) |
Sep 12, 2023 | 484.67 | 492.14 | 481.45 | 482.41 | 811,204 | -8.30(-1.69%) |
Sep 11, 2023 | 500.87 | 502.94 | 482.15 | 490.71 | 907,466 | -3.55(-0.72%) |
Sep 08, 2023 | 491.56 | 495.07 | 490.57 | 494.26 | 875,080 | +0.55(+0.11%) |
Sep 07, 2023 | 499.77 | 499.77 | 484.76 | 493.71 | 1,278,814 | -16.18(-3.17%) |
Sep 06, 2023 | 505.80 | 516.56 | 503.18 | 509.89 | 719,387 | +0.91(+0.18%) |
Sep 05, 2023 | 503.47 | 513.37 | 499.93 | 508.97 | 786,408 | +5.49(+1.09%) |
Sep 01, 2023 | 500.07 | 505.18 | 494.95 | 503.48 | 661,824 | +5.11(+1.03%) |
Aug 31, 2023 | 491.69 | 502.08 | 490.45 | 498.37 | 921,424 | +3.55(+0.72%) |
Aug 30, 2023 | 494.90 | 497.46 | 487.58 | 494.82 | 662,794 | +0.42(+0.08%) |
Aug 29, 2023 | 479.96 | 497.50 | 478.81 | 494.41 | 837,649 | +11.31(+2.34%) |
Aug 28, 2023 | 480.99 | 485.91 | 478.29 | 483.10 | 602,543 | +4.73(+0.99%) |
Aug 25, 2023 | 473.18 | 480.45 | 466.82 | 478.37 | 1,112,405 | +5.29(+1.12%) |
Aug 24, 2023 | 497.26 | 499.79 | 472.04 | 473.08 | 1,254,486 | -17.79(-3.63%) |
Aug 23, 2023 | 485.61 | 493.93 | 482.20 | 490.87 | 825,729 | +7.55(+1.56%) |
Aug 22, 2023 | 491.84 | 492.74 | 480.52 | 483.32 | 596,529 | -3.96(-0.81%) |
Aug 21, 2023 | 475.39 | 489.03 | 475.39 | 487.29 | 848,775 | +12.66(+2.67%) |
Aug 18, 2023 | 466.13 | 477.79 | 464.86 | 474.62 | 771,725 | +4.98(+1.06%) |
Aug 17, 2023 | 472.71 | 476.85 | 468.96 | 469.65 | 849,229 | -1.04(-0.22%) |
Aug 16, 2023 | 481.00 | 484.62 | 470.22 | 470.69 | 808,766 | -9.46(-1.97%) |
Aug 15, 2023 | 483.35 | 484.58 | 478.61 | 480.16 | 659,489 | -7.31(-1.50%) |
Aug 14, 2023 | 471.24 | 488.52 | 470.63 | 487.46 | 1,216,232 | +13.12(+2.77%) |
Aug 11, 2023 | 485.27 | 485.38 | 473.44 | 474.35 | 877,173 | -17.14(-3.49%) |
Aug 10, 2023 | 495.19 | 503.41 | 488.32 | 491.49 | 951,233 | +1.81(+0.37%) |
Aug 09, 2023 | 495.86 | 497.02 | 489.35 | 489.68 | 833,822 | -4.14(-0.84%) |
Aug 08, 2023 | 495.49 | 496.17 | 486.83 | 493.82 | 1,124,011 | -7.72(-1.54%) |
Aug 07, 2023 | 495.16 | 502.54 | 494.16 | 501.54 | 764,199 | +9.87(+2.01%) |
Aug 04, 2023 | 496.17 | 498.66 | 487.74 | 491.67 | 734,324 | -5.80(-1.17%) |
Aug 03, 2023 | 492.46 | 499.21 | 486.35 | 497.47 | 878,641 | +2.73(+0.55%) |
Aug 02, 2023 | 499.72 | 501.75 | 489.96 | 494.74 | 1,377,105 | -14.57(-2.86%) |