Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 565.45 | 567.34 | 564.13 | 566.20 | 146,590 | +0.04(+0.01%) |
Nov 29, 2023 | 574.27 | 574.27 | 565.56 | 566.16 | 79,874 | -8.07(-1.41%) |
Nov 28, 2023 | 578.33 | 581.60 | 572.73 | 574.23 | 71,878 | -2.92(-0.51%) |
Nov 27, 2023 | 578.88 | 580.60 | 575.81 | 577.14 | 102,658 | -1.91(-0.33%) |
Nov 24, 2023 | 577.80 | 582.35 | 576.52 | 579.05 | 24,094 | -0.85(-0.15%) |
Nov 22, 2023 | 582.01 | 582.19 | 578.23 | 579.90 | 74,534 | +0.93(+0.16%) |
Nov 21, 2023 | 579.27 | 581.15 | 578.14 | 578.97 | 89,515 | +0.11(+0.02%) |
Nov 20, 2023 | 579.30 | 582.31 | 577.14 | 578.86 | 76,252 | -2.14(-0.37%) |
Nov 17, 2023 | 588.88 | 588.88 | 576.73 | 581.00 | 68,016 | -4.08(-0.70%) |
Nov 16, 2023 | 577.77 | 585.41 | 577.77 | 585.08 | 57,774 | +8.13(+1.41%) |
Nov 15, 2023 | 582.41 | 585.87 | 576.82 | 576.96 | 108,329 | -9.22(-1.57%) |
Nov 14, 2023 | 584.54 | 589.02 | 583.58 | 586.17 | 84,011 | +4.05(+0.70%) |
Nov 13, 2023 | 581.77 | 589.75 | 578.93 | 582.12 | 78,711 | +0.89(+0.15%) |
Nov 10, 2023 | 579.71 | 583.23 | 578.35 | 581.23 | 78,065 | +2.68(+0.46%) |
Nov 09, 2023 | 580.75 | 583.23 | 578.04 | 578.55 | 43,611 | -2.94(-0.51%) |
Nov 08, 2023 | 576.61 | 585.04 | 576.48 | 581.50 | 77,513 | +2.74(+0.47%) |
Nov 07, 2023 | 580.92 | 584.75 | 578.70 | 578.75 | 68,717 | -2.49(-0.43%) |
Nov 06, 2023 | 588.76 | 588.76 | 577.37 | 581.24 | 112,531 | -4.77(-0.81%) |
Nov 03, 2023 | 579.77 | 588.66 | 573.03 | 586.01 | 121,347 | +8.06(+1.40%) |
Nov 02, 2023 | 574.79 | 582.32 | 572.04 | 577.94 | 124,156 | +3.15(+0.55%) |
Nov 01, 2023 | 558.17 | 575.06 | 557.83 | 574.79 | 93,890 | +13.32(+2.37%) |
Oct 31, 2023 | 563.70 | 563.70 | 555.40 | 561.47 | 80,227 | +0.41(+0.07%) |
Oct 30, 2023 | 566.41 | 567.57 | 554.70 | 561.06 | 91,137 | -2.50(-0.44%) |
Oct 27, 2023 | 556.45 | 565.26 | 548.28 | 563.55 | 116,270 | +10.48(+1.89%) |
Oct 26, 2023 | 526.96 | 554.75 | 514.95 | 553.08 | 211,422 | +47.14(+9.32%) |
Oct 25, 2023 | 504.16 | 515.20 | 501.58 | 505.94 | 115,857 | -0.10(-0.02%) |
Oct 24, 2023 | 508.41 | 512.28 | 504.21 | 506.04 | 58,931 | -4.17(-0.82%) |
Oct 23, 2023 | 508.29 | 513.13 | 506.04 | 510.21 | 66,241 | -0.83(-0.16%) |
Oct 20, 2023 | 520.80 | 520.80 | 510.26 | 511.04 | 59,576 | -6.91(-1.33%) |
Oct 19, 2023 | 517.21 | 519.72 | 511.99 | 517.94 | 90,271 | +0.58(+0.11%) |
Oct 18, 2023 | 517.97 | 518.13 | 512.01 | 517.36 | 50,926 | -1.83(-0.35%) |
Oct 17, 2023 | 511.80 | 521.89 | 511.80 | 519.19 | 60,935 | +6.47(+1.26%) |
Oct 16, 2023 | 505.66 | 517.53 | 505.66 | 512.72 | 62,917 | +11.07(+2.21%) |
Oct 13, 2023 | 505.69 | 505.69 | 496.32 | 501.65 | 83,311 | -3.50(-0.69%) |
Oct 12, 2023 | 513.86 | 513.94 | 504.56 | 505.16 | 54,170 | -10.05(-1.95%) |
Oct 11, 2023 | 516.81 | 517.70 | 510.93 | 515.21 | 45,185 | -3.67(-0.71%) |
Oct 10, 2023 | 515.85 | 520.39 | 514.19 | 518.88 | 71,277 | +2.99(+0.58%) |
Oct 09, 2023 | 513.89 | 518.43 | 513.28 | 515.88 | 41,080 | +0.51(+0.10%) |
Oct 06, 2023 | 512.30 | 517.79 | 506.25 | 515.38 | 36,956 | +5.93(+1.16%) |
Oct 05, 2023 | 503.18 | 509.50 | 503.18 | 509.45 | 30,228 | +3.46(+0.68%) |
Oct 04, 2023 | 509.69 | 510.28 | 504.14 | 505.99 | 50,143 | -0.45(-0.09%) |
Oct 03, 2023 | 515.24 | 516.24 | 504.83 | 506.44 | 50,977 | -8.48(-1.65%) |
Oct 02, 2023 | 509.43 | 520.88 | 509.43 | 514.92 | 62,495 | -3.69(-0.71%) |
Sep 29, 2023 | 520.97 | 521.29 | 513.17 | 518.61 | 129,393 | -2.29(-0.44%) |
Sep 28, 2023 | 515.19 | 521.16 | 513.62 | 520.90 | 76,280 | +7.57(+1.48%) |
Sep 27, 2023 | 515.74 | 515.91 | 507.41 | 513.33 | 72,636 | +0.76(+0.15%) |
Sep 26, 2023 | 511.14 | 514.37 | 506.45 | 512.57 | 56,993 | -0.81(-0.16%) |
Sep 25, 2023 | 509.70 | 515.34 | 510.43 | 513.38 | 43,411 | +2.52(+0.49%) |
Sep 22, 2023 | 506.84 | 512.20 | 505.89 | 510.86 | 75,620 | +1.33(+0.26%) |
Sep 21, 2023 | 515.79 | 519.28 | 508.33 | 509.53 | 58,785 | -6.72(-1.30%) |
Sep 20, 2023 | 511.99 | 520.38 | 511.99 | 516.24 | 51,596 | +5.00(+0.98%) |
Sep 19, 2023 | 508.71 | 515.42 | 508.53 | 511.25 | 62,484 | +0.95(+0.19%) |
Sep 18, 2023 | 513.44 | 513.44 | 503.85 | 510.30 | 52,367 | -0.89(-0.17%) |
Sep 15, 2023 | 505.97 | 514.15 | 498.92 | 511.19 | 189,006 | +6.38(+1.26%) |
Sep 14, 2023 | 500.37 | 506.43 | 500.14 | 504.81 | 75,584 | +5.08(+1.02%) |
Sep 13, 2023 | 497.72 | 500.00 | 491.81 | 499.73 | 93,236 | +0.63(+0.13%) |
Sep 12, 2023 | 502.03 | 502.39 | 496.58 | 499.10 | 58,553 | -2.31(-0.46%) |
Sep 11, 2023 | 500.40 | 503.00 | 497.95 | 501.42 | 44,510 | +2.70(+0.54%) |
Sep 08, 2023 | 502.48 | 503.36 | 496.35 | 498.71 | 39,244 | -1.54(-0.31%) |
Sep 07, 2023 | 499.81 | 503.82 | 498.87 | 500.25 | 58,915 | +0.16(+0.03%) |
Sep 06, 2023 | 497.91 | 502.81 | 497.91 | 500.09 | 57,035 | +1.02(+0.20%) |
Sep 05, 2023 | 508.79 | 508.97 | 498.09 | 499.07 | 82,890 | -12.34(-2.41%) |