Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 552.94 | 552.94 | 541.16 | 546.83 | 490,955 | -3.73(-0.68%) |
Nov 29, 2023 | 551.47 | 558.71 | 548.47 | 550.56 | 393,804 | +8.99(+1.66%) |
Nov 28, 2023 | 541.69 | 550.07 | 536.15 | 541.57 | 248,663 | -3.07(-0.56%) |
Nov 27, 2023 | 544.19 | 552.09 | 537.84 | 544.64 | 196,054 | -2.91(-0.53%) |
Nov 24, 2023 | 542.50 | 548.14 | 542.50 | 547.55 | 135,299 | +3.36(+0.62%) |
Nov 22, 2023 | 541.70 | 552.26 | 541.39 | 544.19 | 289,686 | +7.95(+1.48%) |
Nov 21, 2023 | 543.14 | 544.11 | 533.55 | 536.24 | 396,120 | -13.07(-2.38%) |
Nov 20, 2023 | 538.14 | 551.26 | 537.93 | 549.30 | 355,728 | +11.14(+2.07%) |
Nov 17, 2023 | 536.33 | 541.63 | 533.53 | 538.16 | 305,379 | +3.03(+0.57%) |
Nov 16, 2023 | 539.61 | 543.24 | 531.02 | 535.13 | 587,113 | -10.58(-1.94%) |
Nov 15, 2023 | 539.74 | 554.51 | 536.74 | 545.71 | 744,588 | +12.09(+2.27%) |
Nov 14, 2023 | 521.84 | 537.14 | 521.84 | 533.63 | 704,840 | +28.25(+5.59%) |
Nov 13, 2023 | 502.12 | 510.22 | 498.82 | 505.37 | 470,843 | +2.53(+0.50%) |
Nov 10, 2023 | 489.93 | 505.44 | 483.71 | 502.84 | 479,952 | +22.44(+4.67%) |
Nov 09, 2023 | 498.40 | 505.25 | 478.78 | 480.40 | 555,388 | -10.84(-2.21%) |
Nov 08, 2023 | 488.70 | 496.71 | 483.44 | 491.24 | 373,091 | +0.38(+0.08%) |
Nov 07, 2023 | 491.32 | 497.53 | 487.90 | 490.86 | 360,837 | -0.98(-0.20%) |
Nov 06, 2023 | 491.22 | 494.24 | 484.97 | 491.84 | 523,906 | +0.61(+0.12%) |
Nov 03, 2023 | 479.56 | 500.71 | 478.62 | 491.23 | 845,479 | +21.14(+4.50%) |
Nov 02, 2023 | 466.18 | 476.35 | 458.11 | 470.10 | 973,921 | +15.11(+3.32%) |
Nov 01, 2023 | 438.51 | 456.77 | 431.15 | 454.99 | 1,028,296 | +14.77(+3.35%) |
Oct 31, 2023 | 424.13 | 443.49 | 407.64 | 440.22 | 1,740,375 | +37.61(+9.34%) |
Oct 30, 2023 | 398.62 | 408.86 | 390.75 | 402.61 | 1,177,109 | -1.92(-0.48%) |
Oct 27, 2023 | 404.92 | 408.71 | 398.15 | 404.53 | 523,581 | +1.86(+0.46%) |
Oct 26, 2023 | 399.83 | 412.71 | 397.50 | 402.67 | 592,640 | +4.31(+1.08%) |
Oct 25, 2023 | 409.86 | 409.86 | 393.87 | 398.35 | 630,821 | -18.21(-4.37%) |
Oct 24, 2023 | 415.95 | 422.98 | 410.34 | 416.56 | 587,016 | +4.50(+1.09%) |
Oct 23, 2023 | 414.65 | 421.00 | 406.77 | 412.07 | 626,328 | -6.53(-1.56%) |
Oct 20, 2023 | 430.87 | 439.01 | 417.25 | 418.59 | 648,217 | -13.66(-3.16%) |
Oct 19, 2023 | 459.28 | 461.12 | 430.04 | 432.26 | 964,591 | -27.22(-5.92%) |
Oct 18, 2023 | 464.97 | 472.27 | 458.56 | 459.47 | 549,356 | -15.45(-3.25%) |
Oct 17, 2023 | 469.29 | 481.85 | 465.65 | 474.92 | 313,070 | -6.54(-1.36%) |
Oct 16, 2023 | 474.24 | 484.75 | 476.34 | 481.46 | 409,143 | +7.34(+1.55%) |
Oct 13, 2023 | 494.17 | 494.49 | 472.02 | 474.11 | 357,990 | -17.23(-3.51%) |
Oct 12, 2023 | 502.83 | 511.33 | 488.81 | 491.34 | 470,855 | -8.97(-1.79%) |
Oct 11, 2023 | 488.70 | 501.38 | 488.70 | 500.31 | 465,441 | +12.00(+2.46%) |
Oct 10, 2023 | 477.81 | 494.34 | 476.92 | 488.31 | 442,247 | +13.93(+2.94%) |
Oct 09, 2023 | 466.54 | 476.35 | 461.41 | 474.38 | 365,793 | +2.33(+0.49%) |
Oct 06, 2023 | 445.24 | 475.33 | 445.24 | 472.05 | 600,236 | +21.84(+4.85%) |
Oct 05, 2023 | 453.23 | 455.94 | 440.71 | 450.20 | 455,971 | -5.39(-1.18%) |
Oct 04, 2023 | 450.97 | 457.58 | 446.57 | 455.60 | 552,095 | +8.21(+1.84%) |
Oct 03, 2023 | 453.45 | 463.37 | 444.44 | 447.38 | 368,331 | -10.37(-2.27%) |
Oct 02, 2023 | 459.78 | 463.26 | 450.89 | 457.76 | 284,656 | -2.65(-0.58%) |
Sep 29, 2023 | 458.47 | 464.80 | 458.01 | 460.41 | 521,563 | +10.05(+2.23%) |
Sep 28, 2023 | 439.22 | 457.35 | 435.95 | 450.36 | 555,426 | +11.70(+2.67%) |
Sep 27, 2023 | 448.66 | 450.98 | 436.24 | 438.66 | 715,903 | -3.34(-0.76%) |
Sep 26, 2023 | 446.04 | 451.35 | 439.52 | 442.00 | 407,617 | -8.56(-1.90%) |
Sep 25, 2023 | 445.55 | 451.21 | 446.97 | 450.57 | 330,452 | +3.84(+0.86%) |
Sep 22, 2023 | 443.26 | 449.73 | 439.36 | 446.73 | 430,838 | +8.86(+2.02%) |
Sep 21, 2023 | 445.84 | 450.67 | 437.08 | 437.87 | 601,255 | -12.41(-2.76%) |
Sep 20, 2023 | 459.35 | 464.67 | 450.07 | 450.28 | 397,139 | -4.89(-1.07%) |
Sep 19, 2023 | 460.29 | 460.53 | 451.57 | 455.17 | 450,876 | -5.38(-1.17%) |
Sep 18, 2023 | 457.38 | 469.80 | 456.84 | 460.55 | 536,041 | -1.03(-0.22%) |
Sep 15, 2023 | 473.77 | 473.77 | 459.81 | 461.58 | 998,470 | -14.85(-3.12%) |
Sep 14, 2023 | 473.66 | 479.02 | 465.33 | 476.44 | 503,058 | +8.76(+1.87%) |
Sep 13, 2023 | 469.01 | 478.21 | 465.90 | 467.68 | 597,880 | -3.56(-0.76%) |
Sep 12, 2023 | 478.15 | 487.21 | 470.55 | 471.24 | 519,155 | -12.15(-2.51%) |
Sep 11, 2023 | 506.56 | 506.56 | 475.58 | 483.39 | 557,835 | -14.63(-2.94%) |
Sep 08, 2023 | 503.36 | 506.09 | 495.79 | 498.01 | 371,411 | -5.24(-1.04%) |
Sep 07, 2023 | 504.94 | 506.17 | 491.29 | 503.25 | 489,962 | -16.94(-3.26%) |
Sep 06, 2023 | 523.00 | 533.33 | 513.58 | 520.20 | 346,098 | -5.51(-1.05%) |
Sep 05, 2023 | 521.09 | 532.18 | 517.38 | 525.71 | 333,433 | +3.78(+0.72%) |