Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 536.01 | 536.28 | 523.10 | 524.28 | 56,700 | -5.57(-1.05%) |
Nov 29, 2023 | 542.57 | 547.85 | 526.81 | 529.85 | 74,351 | -8.35(-1.55%) |
Nov 28, 2023 | 526.24 | 544.63 | 518.29 | 538.20 | 52,131 | +11.08(+2.10%) |
Nov 27, 2023 | 539.04 | 539.04 | 523.68 | 527.12 | 41,551 | -6.89(-1.29%) |
Nov 24, 2023 | 530.12 | 534.60 | 525.78 | 534.01 | 23,821 | +4.80(+0.91%) |
Nov 22, 2023 | 539.99 | 548.08 | 523.46 | 529.21 | 58,086 | -9.32(-1.73%) |
Nov 21, 2023 | 547.57 | 550.92 | 534.11 | 538.53 | 38,667 | -17.68(-3.18%) |
Nov 20, 2023 | 550.77 | 563.27 | 546.01 | 556.21 | 50,255 | +11.67(+2.14%) |
Nov 17, 2023 | 544.00 | 550.44 | 529.22 | 544.53 | 68,638 | +5.71(+1.06%) |
Nov 16, 2023 | 551.22 | 551.22 | 530.04 | 538.82 | 37,521 | -10.97(-1.99%) |
Nov 15, 2023 | 545.68 | 555.25 | 539.01 | 549.79 | 63,229 | +2.23(+0.41%) |
Nov 14, 2023 | 522.87 | 553.85 | 522.76 | 547.55 | 128,451 | +35.25(+6.88%) |
Nov 13, 2023 | 518.06 | 523.15 | 508.86 | 512.30 | 63,607 | -7.42(-1.43%) |
Nov 10, 2023 | 539.18 | 539.18 | 518.81 | 519.72 | 77,772 | -19.40(-3.60%) |
Nov 09, 2023 | 581.13 | 581.13 | 539.10 | 539.12 | 92,888 | -37.25(-6.46%) |
Nov 08, 2023 | 593.99 | 593.99 | 571.04 | 576.38 | 41,779 | -17.27(-2.91%) |
Nov 07, 2023 | 577.76 | 594.25 | 560.25 | 593.64 | 56,759 | +13.56(+2.34%) |
Nov 06, 2023 | 574.82 | 589.12 | 567.48 | 580.08 | 55,123 | -3.89(-0.67%) |
Nov 03, 2023 | 547.41 | 606.08 | 547.41 | 583.97 | 118,478 | +32.76(+5.94%) |
Nov 02, 2023 | 543.31 | 570.24 | 540.09 | 551.21 | 113,193 | +12.20(+2.26%) |
Nov 01, 2023 | 542.18 | 543.82 | 533.70 | 539.01 | 55,771 | +0.13(+0.02%) |
Oct 31, 2023 | 539.53 | 543.82 | 534.71 | 538.88 | 50,227 | -2.93(-0.54%) |
Oct 30, 2023 | 535.30 | 547.09 | 528.61 | 541.81 | 55,906 | +10.64(+2.00%) |
Oct 27, 2023 | 557.98 | 557.98 | 509.66 | 531.17 | 103,098 | -32.50(-5.77%) |
Oct 26, 2023 | 570.84 | 570.84 | 542.88 | 563.66 | 113,496 | -9.61(-1.68%) |
Oct 25, 2023 | 589.10 | 591.64 | 571.62 | 573.28 | 29,128 | -21.27(-3.58%) |
Oct 24, 2023 | 592.19 | 603.35 | 581.62 | 594.54 | 36,346 | +4.58(+0.78%) |
Oct 23, 2023 | 600.77 | 608.28 | 585.60 | 589.97 | 46,045 | -14.86(-2.46%) |
Oct 20, 2023 | 611.97 | 615.66 | 604.49 | 604.83 | 21,278 | -8.08(-1.32%) |
Oct 19, 2023 | 624.86 | 624.86 | 605.99 | 612.91 | 38,337 | -10.69(-1.71%) |
Oct 18, 2023 | 630.78 | 634.07 | 617.59 | 623.60 | 43,333 | -10.84(-1.71%) |
Oct 17, 2023 | 648.08 | 652.71 | 633.73 | 634.44 | 52,504 | -17.22(-2.64%) |
Oct 16, 2023 | 640.86 | 658.20 | 640.86 | 651.66 | 63,926 | +14.75(+2.32%) |
Oct 13, 2023 | 637.55 | 644.14 | 633.13 | 636.91 | 22,334 | +4.71(+0.75%) |
Oct 12, 2023 | 633.84 | 636.77 | 625.25 | 632.20 | 28,395 | -5.54(-0.87%) |
Oct 11, 2023 | 628.89 | 645.67 | 628.89 | 637.73 | 29,638 | +7.35(+1.17%) |
Oct 10, 2023 | 619.27 | 632.77 | 616.85 | 630.38 | 33,368 | +12.04(+1.95%) |
Oct 09, 2023 | 597.48 | 620.75 | 597.29 | 618.34 | 49,849 | +14.89(+2.47%) |
Oct 06, 2023 | 598.81 | 616.36 | 597.60 | 603.45 | 55,947 | -1.02(-0.17%) |
Oct 05, 2023 | 596.69 | 606.24 | 593.89 | 604.47 | 41,366 | +7.33(+1.23%) |
Oct 04, 2023 | 588.72 | 602.29 | 587.60 | 597.14 | 60,509 | +9.13(+1.55%) |
Oct 03, 2023 | 584.59 | 589.38 | 568.41 | 588.01 | 174,232 | -2.29(-0.39%) |
Oct 02, 2023 | 602.36 | 604.16 | 587.04 | 590.30 | 48,551 | -13.03(-2.16%) |
Sep 29, 2023 | 592.71 | 604.95 | 592.71 | 603.34 | 41,105 | +13.32(+2.26%) |
Sep 28, 2023 | 594.80 | 598.83 | 589.02 | 590.02 | 30,058 | -5.91(-0.99%) |
Sep 27, 2023 | 602.25 | 604.74 | 587.07 | 595.93 | 33,873 | -3.32(-0.55%) |
Sep 26, 2023 | 604.60 | 611.45 | 596.69 | 599.25 | 44,039 | -9.10(-1.50%) |
Sep 25, 2023 | 621.79 | 614.67 | 606.79 | 608.35 | 38,343 | -7.34(-1.19%) |
Sep 22, 2023 | 626.21 | 626.21 | 610.66 | 615.69 | 42,108 | -9.89(-1.58%) |
Sep 21, 2023 | 628.03 | 635.20 | 624.96 | 625.58 | 29,626 | -4.21(-0.67%) |
Sep 20, 2023 | 626.65 | 633.08 | 623.48 | 629.80 | 45,394 | +8.36(+1.35%) |
Sep 19, 2023 | 612.06 | 622.99 | 612.06 | 621.44 | 66,348 | +10.62(+1.74%) |
Sep 18, 2023 | 609.92 | 614.17 | 607.61 | 610.81 | 48,722 | +2.07(+0.34%) |
Sep 15, 2023 | 624.79 | 624.79 | 608.31 | 608.75 | 130,037 | -15.87(-2.54%) |
Sep 14, 2023 | 613.63 | 626.13 | 612.86 | 624.61 | 55,725 | +14.52(+2.38%) |
Sep 13, 2023 | 607.61 | 610.11 | 601.63 | 610.09 | 33,482 | -2.08(-0.34%) |
Sep 12, 2023 | 606.94 | 618.69 | 596.21 | 612.16 | 51,250 | +3.58(+0.59%) |
Sep 11, 2023 | 614.38 | 617.99 | 606.43 | 608.59 | 36,540 | -3.20(-0.52%) |
Sep 08, 2023 | 610.54 | 613.99 | 606.74 | 611.78 | 37,852 | +4.87(+0.80%) |
Sep 07, 2023 | 604.73 | 612.67 | 603.28 | 606.91 | 86,762 | -3.18(-0.52%) |
Sep 06, 2023 | 612.91 | 613.78 | 605.25 | 610.09 | 53,408 | -3.79(-0.62%) |
Sep 05, 2023 | 608.96 | 627.24 | 605.74 | 613.88 | 55,913 | -1.59(-0.26%) |