Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 531.87 | 549.89 | 530.11 | 548.93 | 7,171,402 | +17.86(+3.36%) |
Nov 29, 2023 | 526.12 | 537.90 | 524.78 | 531.07 | 4,582,870 | -5.51(-1.03%) |
Nov 28, 2023 | 541.64 | 541.83 | 536.12 | 536.58 | 2,880,354 | -3.04(-0.56%) |
Nov 27, 2023 | 543.10 | 546.86 | 537.57 | 539.62 | 2,694,460 | -3.48(-0.64%) |
Nov 24, 2023 | 540.95 | 543.59 | 538.84 | 543.10 | 1,143,342 | +3.32(+0.61%) |
Nov 22, 2023 | 539.00 | 540.42 | 536.30 | 539.78 | 2,251,064 | +4.14(+0.77%) |
Nov 21, 2023 | 533.84 | 537.71 | 530.28 | 535.64 | 2,131,302 | +4.46(+0.84%) |
Nov 20, 2023 | 529.71 | 532.42 | 527.91 | 531.19 | 2,537,038 | -1.18(-0.22%) |
Nov 17, 2023 | 536.32 | 536.57 | 524.48 | 532.37 | 2,696,648 | -3.50(-0.65%) |
Nov 16, 2023 | 534.47 | 540.88 | 533.54 | 535.87 | 2,377,663 | +1.40(+0.26%) |
Nov 15, 2023 | 536.10 | 536.51 | 527.81 | 534.47 | 2,491,975 | -2.04(-0.38%) |
Nov 14, 2023 | 535.09 | 538.71 | 532.59 | 536.51 | 2,471,550 | -2.09(-0.39%) |
Nov 13, 2023 | 537.19 | 540.17 | 533.98 | 538.60 | 1,518,974 | +1.35(+0.25%) |
Nov 10, 2023 | 538.71 | 538.71 | 532.10 | 537.25 | 2,499,094 | +2.19(+0.41%) |
Nov 09, 2023 | 533.67 | 536.95 | 530.57 | 535.06 | 1,833,028 | +2.25(+0.42%) |
Nov 08, 2023 | 536.05 | 537.44 | 530.23 | 532.80 | 1,782,230 | -1.09(-0.20%) |
Nov 07, 2023 | 531.45 | 535.70 | 527.63 | 533.90 | 2,624,000 | +4.34(+0.82%) |
Nov 06, 2023 | 527.74 | 532.10 | 526.17 | 529.56 | 2,704,701 | +2.54(+0.48%) |
Nov 03, 2023 | 530.66 | 532.06 | 524.93 | 527.02 | 2,759,878 | -5.19(-0.98%) |
Nov 02, 2023 | 528.11 | 532.91 | 523.09 | 532.21 | 2,368,335 | +4.50(+0.85%) |
Nov 01, 2023 | 526.10 | 531.91 | 522.95 | 527.71 | 2,767,684 | -3.93(-0.74%) |
Oct 31, 2023 | 531.09 | 532.75 | 527.73 | 531.64 | 2,604,094 | +5.53(+1.05%) |
Oct 30, 2023 | 521.16 | 527.93 | 519.12 | 526.11 | 2,574,295 | +5.29(+1.02%) |
Oct 27, 2023 | 522.14 | 523.88 | 517.45 | 520.82 | 2,604,665 | -3.67(-0.70%) |
Oct 26, 2023 | 521.86 | 526.59 | 518.70 | 524.50 | 2,735,518 | -1.84(-0.35%) |
Oct 25, 2023 | 523.41 | 528.47 | 516.28 | 526.33 | 2,397,068 | +5.17(+0.99%) |
Oct 24, 2023 | 519.04 | 526.79 | 518.25 | 521.16 | 1,992,795 | +3.40(+0.66%) |
Oct 23, 2023 | 523.18 | 523.92 | 516.49 | 517.76 | 2,375,030 | -5.42(-1.04%) |
Oct 20, 2023 | 527.12 | 530.52 | 522.92 | 523.18 | 2,831,772 | -4.57(-0.87%) |
Oct 19, 2023 | 532.89 | 534.40 | 525.38 | 527.74 | 2,368,641 | -4.40(-0.83%) |
Oct 18, 2023 | 539.07 | 540.00 | 531.48 | 532.14 | 2,571,252 | -0.59(-0.11%) |
Oct 17, 2023 | 535.99 | 538.47 | 530.66 | 532.73 | 2,605,088 | -1.37(-0.26%) |
Oct 16, 2023 | 539.21 | 542.78 | 532.20 | 534.10 | 3,855,920 | -1.36(-0.25%) |
Oct 13, 2023 | 529.35 | 540.48 | 528.11 | 535.46 | 5,284,698 | +13.76(+2.64%) |
Oct 12, 2023 | 520.63 | 524.71 | 518.43 | 521.70 | 2,393,784 | +1.40(+0.27%) |
Oct 11, 2023 | 517.11 | 521.75 | 516.42 | 520.30 | 2,840,135 | -0.11(-0.02%) |
Oct 10, 2023 | 522.65 | 524.28 | 519.25 | 520.41 | 2,473,633 | -2.25(-0.43%) |
Oct 09, 2023 | 517.34 | 523.02 | 516.45 | 522.66 | 2,358,783 | +1.69(+0.32%) |
Oct 06, 2023 | 512.67 | 522.10 | 512.21 | 520.97 | 3,674,060 | +8.52(+1.66%) |
Oct 05, 2023 | 507.88 | 514.42 | 507.49 | 512.46 | 2,811,174 | +5.57(+1.10%) |
Oct 04, 2023 | 505.75 | 508.08 | 502.90 | 506.89 | 2,822,436 | +1.14(+0.23%) |
Oct 03, 2023 | 509.55 | 510.22 | 504.64 | 505.74 | 3,166,507 | -5.06(-0.99%) |
Oct 02, 2023 | 501.83 | 511.07 | 499.46 | 510.81 | 3,576,280 | +10.30(+2.06%) |
Sep 29, 2023 | 506.12 | 506.15 | 500.12 | 500.50 | 3,033,030 | -5.87(-1.16%) |
Sep 28, 2023 | 502.27 | 510.39 | 501.32 | 506.37 | 2,943,617 | +6.32(+1.26%) |
Sep 27, 2023 | 502.53 | 502.66 | 497.39 | 500.05 | 2,612,808 | -1.71(-0.34%) |
Sep 26, 2023 | 505.22 | 505.69 | 500.69 | 501.75 | 2,437,931 | -4.79(-0.95%) |
Sep 25, 2023 | 504.54 | 507.20 | 505.28 | 506.55 | 2,778,865 | +4.15(+0.83%) |
Sep 22, 2023 | 495.35 | 505.70 | 494.39 | 502.40 | 4,592,244 | +4.92(+0.99%) |
Sep 21, 2023 | 490.58 | 501.44 | 489.47 | 497.48 | 4,738,567 | +8.94(+1.83%) |
Sep 20, 2023 | 479.22 | 491.49 | 475.64 | 488.53 | 3,752,418 | +11.39(+2.39%) |
Sep 19, 2023 | 480.22 | 482.18 | 473.06 | 477.14 | 3,254,572 | -5.36(-1.11%) |
Sep 18, 2023 | 484.84 | 485.17 | 480.06 | 482.50 | 2,021,015 | -0.64(-0.13%) |
Sep 15, 2023 | 482.19 | 486.24 | 480.60 | 483.14 | 5,373,608 | +3.08(+0.64%) |
Sep 14, 2023 | 479.10 | 481.70 | 475.28 | 480.06 | 2,351,691 | +3.73(+0.78%) |
Sep 13, 2023 | 477.91 | 480.50 | 475.95 | 476.33 | 2,221,003 | -0.06(-0.01%) |
Sep 12, 2023 | 473.89 | 480.10 | 468.67 | 476.39 | 2,211,482 | +0.52(+0.11%) |
Sep 11, 2023 | 478.45 | 480.30 | 474.50 | 475.87 | 2,074,442 | -1.38(-0.29%) |
Sep 08, 2023 | 476.68 | 479.44 | 475.25 | 477.25 | 1,872,158 | -2.14(-0.45%) |
Sep 07, 2023 | 474.54 | 481.67 | 473.26 | 479.40 | 2,981,339 | +7.78(+1.65%) |
Sep 06, 2023 | 476.71 | 477.77 | 471.06 | 471.62 | 2,625,514 | -3.83(-0.80%) |
Sep 05, 2023 | 472.66 | 479.19 | 472.21 | 475.44 | 3,482,004 | +4.52(+0.96%) |