Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 541.81 | 544.96 | 534.49 | 542.31 | 2,217,947 | +0.55(+0.10%) |
Nov 29, 2023 | 554.01 | 555.13 | 540.31 | 541.76 | 1,282,907 | -3.06(-0.56%) |
Nov 28, 2023 | 546.83 | 552.25 | 541.54 | 544.82 | 969,581 | -9.77(-1.76%) |
Nov 27, 2023 | 552.97 | 559.62 | 550.95 | 554.59 | 590,928 | +1.30(+0.24%) |
Nov 24, 2023 | 550.13 | 554.85 | 549.13 | 553.28 | 307,773 | +1.46(+0.27%) |
Nov 22, 2023 | 553.96 | 560.45 | 547.64 | 551.82 | 596,966 | +3.47(+0.63%) |
Nov 21, 2023 | 553.01 | 553.58 | 545.22 | 548.35 | 914,184 | -7.03(-1.27%) |
Nov 20, 2023 | 539.90 | 557.05 | 539.90 | 555.38 | 820,884 | +13.15(+2.43%) |
Nov 17, 2023 | 529.51 | 543.89 | 527.51 | 542.23 | 1,321,230 | -0.85(-0.16%) |
Nov 16, 2023 | 542.49 | 547.96 | 541.49 | 543.08 | 1,195,515 | -0.01(-0.00%) |
Nov 15, 2023 | 546.56 | 548.33 | 539.28 | 543.09 | 885,037 | -0.04(-0.01%) |
Nov 14, 2023 | 538.50 | 543.93 | 532.00 | 543.12 | 1,135,238 | +18.56(+3.54%) |
Nov 13, 2023 | 526.30 | 528.28 | 520.37 | 524.57 | 1,052,527 | -5.96(-1.12%) |
Nov 10, 2023 | 512.45 | 532.40 | 508.45 | 530.52 | 1,304,279 | +27.67(+5.50%) |
Nov 09, 2023 | 507.77 | 517.37 | 501.97 | 502.86 | 1,025,910 | -4.74(-0.93%) |
Nov 08, 2023 | 501.89 | 508.11 | 501.14 | 507.59 | 887,415 | +7.98(+1.60%) |
Nov 07, 2023 | 495.83 | 503.85 | 495.09 | 499.61 | 615,724 | +4.23(+0.85%) |
Nov 06, 2023 | 497.31 | 500.16 | 491.65 | 495.38 | 710,867 | -0.75(-0.15%) |
Nov 03, 2023 | 490.74 | 499.97 | 490.16 | 496.13 | 766,222 | +10.21(+2.10%) |
Nov 02, 2023 | 485.22 | 489.97 | 480.95 | 485.93 | 1,263,234 | +12.72(+2.69%) |
Nov 01, 2023 | 469.00 | 473.89 | 462.52 | 473.20 | 1,247,625 | +6.78(+1.45%) |
Oct 31, 2023 | 456.49 | 471.12 | 450.34 | 466.42 | 1,324,436 | +10.09(+2.21%) |
Oct 30, 2023 | 455.07 | 460.00 | 448.88 | 456.33 | 692,804 | +1.60(+0.35%) |
Oct 27, 2023 | 455.45 | 460.99 | 451.83 | 454.74 | 751,502 | -0.31(-0.07%) |
Oct 26, 2023 | 455.44 | 475.10 | 448.86 | 455.04 | 1,600,118 | +3.38(+0.75%) |
Oct 25, 2023 | 460.77 | 463.95 | 449.29 | 451.67 | 1,525,438 | -15.31(-3.28%) |
Oct 24, 2023 | 464.73 | 469.04 | 460.36 | 466.98 | 861,664 | +7.65(+1.66%) |
Oct 23, 2023 | 455.80 | 465.81 | 451.90 | 459.33 | 624,504 | +0.12(+0.03%) |
Oct 20, 2023 | 461.81 | 467.56 | 458.26 | 459.21 | 921,024 | -2.59(-0.56%) |
Oct 19, 2023 | 482.55 | 482.55 | 458.86 | 461.81 | 1,254,179 | -14.25(-2.99%) |
Oct 18, 2023 | 475.13 | 479.63 | 467.30 | 476.06 | 805,521 | -6.90(-1.43%) |
Oct 17, 2023 | 480.56 | 484.17 | 469.82 | 482.96 | 782,833 | -4.83(-0.99%) |
Oct 16, 2023 | 483.41 | 491.51 | 481.94 | 487.78 | 811,641 | +4.37(+0.90%) |
Oct 13, 2023 | 497.61 | 501.13 | 481.14 | 483.41 | 1,165,413 | -14.20(-2.85%) |
Oct 12, 2023 | 481.62 | 503.38 | 481.62 | 497.61 | 1,438,362 | +18.35(+3.83%) |
Oct 11, 2023 | 473.42 | 479.82 | 472.55 | 479.26 | 919,279 | +8.43(+1.79%) |
Oct 10, 2023 | 465.81 | 474.27 | 463.87 | 470.83 | 845,234 | +7.32(+1.58%) |
Oct 09, 2023 | 459.31 | 464.39 | 455.80 | 463.51 | 639,051 | -1.27(-0.27%) |
Oct 06, 2023 | 452.77 | 467.85 | 446.21 | 464.79 | 1,002,905 | +6.92(+1.51%) |
Oct 05, 2023 | 458.09 | 461.33 | 452.99 | 457.86 | 888,082 | +0.03(+0.01%) |
Oct 04, 2023 | 452.08 | 458.81 | 449.17 | 457.83 | 753,630 | +9.15(+2.04%) |
Oct 03, 2023 | 452.48 | 460.28 | 445.18 | 448.69 | 764,171 | -8.73(-1.91%) |
Oct 02, 2023 | 455.90 | 462.84 | 451.75 | 457.42 | 721,399 | +1.96(+0.43%) |
Sep 29, 2023 | 463.39 | 465.96 | 454.61 | 455.46 | 821,456 | +0.57(+0.12%) |
Sep 28, 2023 | 441.59 | 459.78 | 440.61 | 454.89 | 857,772 | +12.44(+2.81%) |
Sep 27, 2023 | 446.96 | 448.47 | 437.08 | 442.45 | 1,067,249 | +0.40(+0.09%) |
Sep 26, 2023 | 447.31 | 448.49 | 439.60 | 442.05 | 1,015,254 | -10.16(-2.25%) |
Sep 25, 2023 | 445.86 | 452.28 | 447.72 | 452.21 | 634,601 | +3.55(+0.79%) |
Sep 22, 2023 | 448.36 | 455.56 | 447.58 | 448.67 | 806,467 | +4.87(+1.10%) |
Sep 21, 2023 | 442.89 | 447.30 | 441.45 | 443.80 | 1,062,503 | -5.22(-1.16%) |
Sep 20, 2023 | 456.79 | 458.78 | 448.76 | 449.02 | 716,085 | -5.09(-1.12%) |
Sep 19, 2023 | 453.39 | 455.52 | 448.50 | 454.12 | 668,169 | +0.79(+0.18%) |
Sep 18, 2023 | 452.25 | 457.74 | 448.85 | 453.32 | 1,186,717 | +2.27(+0.50%) |
Sep 15, 2023 | 468.94 | 469.37 | 448.18 | 451.05 | 2,851,430 | -25.50(-5.35%) |
Sep 14, 2023 | 485.18 | 486.58 | 475.90 | 476.55 | 905,694 | -3.67(-0.77%) |
Sep 13, 2023 | 480.60 | 487.83 | 479.01 | 480.23 | 843,148 | -2.19(-0.45%) |
Sep 12, 2023 | 484.67 | 492.14 | 481.45 | 482.41 | 811,204 | -8.30(-1.69%) |
Sep 11, 2023 | 500.87 | 502.94 | 482.15 | 490.71 | 907,466 | -3.55(-0.72%) |
Sep 08, 2023 | 491.56 | 495.07 | 490.57 | 494.26 | 875,080 | +0.55(+0.11%) |
Sep 07, 2023 | 499.77 | 499.77 | 484.76 | 493.71 | 1,278,814 | -16.18(-3.17%) |
Sep 06, 2023 | 505.80 | 516.56 | 503.18 | 509.89 | 719,387 | +0.91(+0.18%) |
Sep 05, 2023 | 503.47 | 513.37 | 499.93 | 508.97 | 786,408 | +5.49(+1.09%) |