Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 558.47 | 564.78 | 530.50 | 543.23 | 2,185,867 | -9.23(-1.67%) |
Nov 29, 2023 | 550.59 | 557.00 | 549.38 | 552.46 | 1,121,669 | +8.73(+1.61%) |
Nov 28, 2023 | 542.04 | 544.48 | 539.15 | 543.73 | 880,465 | +0.20(+0.04%) |
Nov 27, 2023 | 545.90 | 549.67 | 539.48 | 543.53 | 997,156 | +0.84(+0.15%) |
Nov 24, 2023 | 538.43 | 543.41 | 537.94 | 542.69 | 243,320 | +1.66(+0.31%) |
Nov 22, 2023 | 542.22 | 549.00 | 540.70 | 541.03 | 600,704 | +0.65(+0.12%) |
Nov 21, 2023 | 542.18 | 545.57 | 535.70 | 540.38 | 682,623 | -1.14(-0.21%) |
Nov 20, 2023 | 536.92 | 544.72 | 535.30 | 541.52 | 698,066 | +6.74(+1.26%) |
Nov 17, 2023 | 534.21 | 539.84 | 531.89 | 534.78 | 599,895 | +1.33(+0.25%) |
Nov 16, 2023 | 530.34 | 537.78 | 528.48 | 533.45 | 816,366 | +4.13(+0.78%) |
Nov 15, 2023 | 540.55 | 540.55 | 524.51 | 529.32 | 1,284,413 | -9.00(-1.67%) |
Nov 14, 2023 | 531.33 | 538.82 | 525.23 | 538.32 | 784,886 | +15.44(+2.95%) |
Nov 13, 2023 | 516.23 | 524.81 | 514.45 | 522.88 | 713,170 | +4.05(+0.78%) |
Nov 10, 2023 | 511.07 | 520.51 | 507.86 | 518.83 | 1,109,257 | +13.66(+2.70%) |
Nov 09, 2023 | 505.81 | 513.00 | 504.16 | 505.17 | 788,748 | -0.99(-0.20%) |
Nov 08, 2023 | 500.00 | 506.90 | 499.64 | 506.16 | 791,547 | +7.14(+1.43%) |
Nov 07, 2023 | 494.01 | 500.58 | 490.12 | 499.02 | 662,386 | +9.08(+1.85%) |
Nov 06, 2023 | 487.95 | 490.34 | 484.89 | 489.94 | 651,552 | +2.00(+0.41%) |
Nov 03, 2023 | 482.46 | 492.24 | 480.62 | 487.94 | 710,651 | +9.30(+1.94%) |
Nov 02, 2023 | 480.36 | 482.54 | 472.10 | 478.64 | 1,001,087 | +3.26(+0.69%) |
Nov 01, 2023 | 470.70 | 477.80 | 468.00 | 475.38 | 939,206 | +5.94(+1.27%) |
Oct 31, 2023 | 464.32 | 472.29 | 459.08 | 469.44 | 729,732 | +8.50(+1.84%) |
Oct 30, 2023 | 460.27 | 462.74 | 455.00 | 460.94 | 697,804 | +3.94(+0.86%) |
Oct 27, 2023 | 457.63 | 460.15 | 453.38 | 457.00 | 559,715 | +3.46(+0.76%) |
Oct 26, 2023 | 458.42 | 460.59 | 448.91 | 453.54 | 630,190 | -1.72(-0.38%) |
Oct 25, 2023 | 467.61 | 468.24 | 454.27 | 455.26 | 853,524 | -12.77(-2.73%) |
Oct 24, 2023 | 466.48 | 474.40 | 463.49 | 468.03 | 642,893 | +0.21(+0.04%) |
Oct 23, 2023 | 466.00 | 473.56 | 461.44 | 467.82 | 764,172 | +0.18(+0.04%) |
Oct 20, 2023 | 482.37 | 482.43 | 466.35 | 467.64 | 1,001,978 | -14.73(-3.05%) |
Oct 19, 2023 | 488.51 | 492.33 | 481.35 | 482.37 | 642,478 | -3.36(-0.69%) |
Oct 18, 2023 | 490.53 | 493.06 | 483.96 | 485.73 | 605,058 | -6.32(-1.28%) |
Oct 17, 2023 | 486.98 | 494.23 | 481.87 | 492.05 | 664,648 | +0.09(+0.02%) |
Oct 16, 2023 | 490.50 | 495.41 | 487.75 | 491.96 | 610,939 | +2.29(+0.47%) |
Oct 13, 2023 | 496.45 | 498.42 | 486.14 | 489.67 | 747,999 | -6.56(-1.32%) |
Oct 12, 2023 | 497.81 | 502.66 | 491.95 | 496.23 | 967,842 | +1.28(+0.26%) |
Oct 11, 2023 | 490.28 | 495.44 | 489.56 | 494.95 | 707,980 | +4.84(+0.99%) |
Oct 10, 2023 | 483.11 | 493.92 | 480.17 | 490.11 | 1,267,667 | +10.19(+2.12%) |
Oct 09, 2023 | 468.00 | 482.46 | 464.38 | 479.92 | 868,445 | +6.66(+1.41%) |
Oct 06, 2023 | 455.52 | 476.99 | 454.60 | 473.26 | 905,265 | +13.51(+2.94%) |
Oct 05, 2023 | 462.11 | 463.90 | 452.26 | 459.75 | 550,193 | -1.57(-0.34%) |
Oct 04, 2023 | 452.56 | 463.89 | 452.55 | 461.32 | 600,943 | +10.60(+2.35%) |
Oct 03, 2023 | 460.90 | 465.76 | 448.25 | 450.72 | 884,997 | -13.10(-2.82%) |
Oct 02, 2023 | 461.19 | 465.26 | 456.76 | 463.82 | 734,174 | +4.85(+1.06%) |
Sep 29, 2023 | 468.03 | 471.94 | 458.37 | 458.97 | 1,189,820 | -1.74(-0.38%) |
Sep 28, 2023 | 446.63 | 463.24 | 445.07 | 460.71 | 1,114,109 | +14.00(+3.13%) |
Sep 27, 2023 | 447.99 | 450.32 | 442.00 | 446.71 | 623,407 | +2.36(+0.53%) |
Sep 26, 2023 | 446.54 | 446.54 | 440.62 | 444.35 | 724,003 | -3.48(-0.78%) |
Sep 25, 2023 | 445.80 | 447.83 | 445.62 | 447.83 | 360,882 | +0.98(+0.22%) |
Sep 22, 2023 | 446.22 | 454.47 | 446.18 | 446.85 | 577,865 | +2.58(+0.58%) |
Sep 21, 2023 | 448.58 | 450.95 | 444.01 | 444.27 | 762,934 | -9.01(-1.99%) |
Sep 20, 2023 | 461.00 | 463.54 | 453.02 | 453.28 | 668,403 | -6.74(-1.47%) |
Sep 19, 2023 | 458.89 | 460.44 | 453.19 | 460.02 | 586,719 | +0.01(+0.00%) |
Sep 18, 2023 | 450.19 | 460.26 | 448.82 | 460.01 | 620,998 | +8.08(+1.79%) |
Sep 15, 2023 | 466.60 | 467.50 | 447.98 | 451.93 | 1,680,962 | -14.22(-3.05%) |
Sep 14, 2023 | 469.38 | 469.70 | 460.60 | 466.15 | 920,498 | -0.71(-0.15%) |
Sep 13, 2023 | 453.34 | 469.00 | 453.34 | 466.86 | 925,436 | +12.50(+2.75%) |
Sep 12, 2023 | 456.80 | 460.44 | 454.01 | 454.36 | 909,937 | -7.46(-1.62%) |
Sep 11, 2023 | 459.78 | 463.64 | 453.36 | 461.82 | 608,841 | +2.68(+0.58%) |
Sep 08, 2023 | 456.94 | 460.39 | 454.39 | 459.14 | 830,013 | +1.05(+0.23%) |
Sep 07, 2023 | 465.07 | 468.01 | 451.08 | 458.09 | 986,403 | -7.60(-1.63%) |
Sep 06, 2023 | 464.81 | 471.15 | 464.81 | 465.69 | 746,201 | -1.16(-0.25%) |
Sep 05, 2023 | 460.45 | 468.58 | 457.29 | 466.85 | 671,350 | +6.40(+1.39%) |