Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 465.24 | 472.23 | 464.42 | 471.13 | 707,255 | +7.68(+1.66%) |
Nov 29, 2023 | 466.29 | 467.41 | 460.50 | 463.44 | 559,205 | -2.65(-0.57%) |
Nov 28, 2023 | 466.54 | 469.55 | 464.83 | 466.09 | 555,166 | +1.68(+0.36%) |
Nov 27, 2023 | 466.82 | 466.82 | 461.61 | 464.42 | 486,372 | -3.10(-0.66%) |
Nov 24, 2023 | 467.50 | 469.59 | 466.35 | 467.52 | 192,872 | +1.92(+0.41%) |
Nov 22, 2023 | 462.89 | 467.07 | 461.95 | 465.60 | 605,345 | +0.38(+0.08%) |
Nov 21, 2023 | 460.04 | 466.16 | 456.77 | 465.22 | 454,602 | +5.18(+1.13%) |
Nov 20, 2023 | 458.75 | 462.11 | 457.12 | 460.04 | 601,628 | +1.63(+0.36%) |
Nov 17, 2023 | 458.57 | 460.48 | 457.46 | 458.41 | 526,410 | +0.29(+0.06%) |
Nov 16, 2023 | 460.36 | 461.28 | 457.10 | 458.12 | 435,276 | -1.10(-0.24%) |
Nov 15, 2023 | 460.21 | 462.03 | 457.00 | 459.22 | 657,736 | -1.82(-0.39%) |
Nov 14, 2023 | 457.25 | 462.86 | 454.85 | 461.03 | 1,078,200 | +2.42(+0.53%) |
Nov 13, 2023 | 458.27 | 460.42 | 456.29 | 458.62 | 1,033,155 | +1.10(+0.24%) |
Nov 10, 2023 | 455.82 | 458.48 | 452.64 | 457.52 | 768,082 | +2.15(+0.47%) |
Nov 09, 2023 | 455.52 | 456.71 | 451.48 | 455.37 | 983,553 | +0.60(+0.13%) |
Nov 08, 2023 | 461.86 | 463.75 | 453.81 | 454.76 | 964,698 | -7.13(-1.54%) |
Nov 07, 2023 | 467.42 | 467.42 | 459.00 | 461.89 | 1,022,430 | -3.26(-0.70%) |
Nov 06, 2023 | 466.75 | 468.48 | 463.87 | 465.15 | 644,774 | +0.41(+0.09%) |
Nov 03, 2023 | 469.89 | 471.08 | 464.29 | 464.74 | 795,709 | -5.12(-1.09%) |
Nov 02, 2023 | 459.54 | 470.19 | 457.93 | 469.86 | 1,370,396 | +7.42(+1.60%) |
Nov 01, 2023 | 468.86 | 468.86 | 461.34 | 462.45 | 851,649 | -3.13(-0.67%) |
Oct 31, 2023 | 464.49 | 466.04 | 458.08 | 465.58 | 1,103,342 | +2.72(+0.59%) |
Oct 30, 2023 | 467.79 | 469.10 | 461.60 | 462.86 | 1,045,649 | -4.34(-0.93%) |
Oct 27, 2023 | 469.09 | 472.58 | 463.08 | 467.20 | 815,861 | -4.65(-0.99%) |
Oct 26, 2023 | 480.46 | 485.89 | 468.12 | 471.85 | 1,565,100 | -5.41(-1.13%) |
Oct 25, 2023 | 476.42 | 480.26 | 474.08 | 477.26 | 1,075,015 | +4.76(+1.01%) |
Oct 24, 2023 | 478.20 | 481.09 | 472.05 | 472.50 | 781,512 | -2.13(-0.45%) |
Oct 23, 2023 | 480.23 | 481.84 | 474.48 | 474.63 | 812,085 | -5.04(-1.05%) |
Oct 20, 2023 | 486.02 | 488.63 | 479.57 | 479.67 | 931,954 | -4.19(-0.87%) |
Oct 19, 2023 | 482.51 | 487.30 | 481.58 | 483.86 | 680,271 | -0.81(-0.17%) |
Oct 18, 2023 | 486.88 | 489.83 | 482.23 | 484.67 | 749,095 | +1.74(+0.36%) |
Oct 17, 2023 | 481.75 | 490.72 | 477.88 | 482.93 | 1,190,138 | -0.07(-0.01%) |
Oct 16, 2023 | 486.07 | 488.85 | 476.59 | 483.00 | 971,975 | -1.07(-0.22%) |
Oct 13, 2023 | 476.40 | 484.89 | 474.39 | 484.06 | 1,483,790 | +12.68(+2.69%) |
Oct 12, 2023 | 468.12 | 473.47 | 465.22 | 471.38 | 1,098,063 | +3.89(+0.83%) |
Oct 11, 2023 | 461.45 | 468.75 | 460.52 | 467.49 | 876,157 | +8.15(+1.77%) |
Oct 10, 2023 | 467.98 | 469.08 | 456.89 | 459.35 | 1,400,703 | -6.41(-1.38%) |
Oct 09, 2023 | 443.23 | 468.59 | 443.16 | 465.75 | 2,896,400 | +47.77(+11.43%) |
Oct 06, 2023 | 413.80 | 420.04 | 409.41 | 417.99 | 959,662 | +3.13(+0.75%) |
Oct 05, 2023 | 416.92 | 418.99 | 414.65 | 414.86 | 802,019 | -2.19(-0.53%) |
Oct 04, 2023 | 425.44 | 426.39 | 414.90 | 417.05 | 911,497 | -11.87(-2.77%) |
Oct 03, 2023 | 436.72 | 438.06 | 428.28 | 428.92 | 855,148 | -7.81(-1.79%) |
Oct 02, 2023 | 434.94 | 440.22 | 434.94 | 436.73 | 900,565 | +2.00(+0.46%) |
Sep 29, 2023 | 434.44 | 437.04 | 432.71 | 434.73 | 800,072 | +0.68(+0.16%) |
Sep 28, 2023 | 435.91 | 437.73 | 433.17 | 434.04 | 1,009,929 | +2.23(+0.52%) |
Sep 27, 2023 | 422.00 | 432.60 | 421.74 | 431.81 | 999,463 | +10.53(+2.50%) |
Sep 26, 2023 | 418.72 | 421.60 | 416.38 | 421.28 | 625,224 | +1.00(+0.24%) |
Sep 25, 2023 | 418.06 | 422.60 | 420.14 | 420.29 | 685,154 | +0.66(+0.16%) |
Sep 22, 2023 | 429.12 | 430.62 | 419.13 | 419.62 | 861,170 | -12.06(-2.79%) |
Sep 21, 2023 | 434.24 | 435.59 | 431.34 | 431.68 | 777,757 | -3.03(-0.70%) |
Sep 20, 2023 | 432.00 | 438.35 | 430.23 | 434.71 | 438,125 | +4.16(+0.97%) |
Sep 19, 2023 | 434.79 | 436.17 | 430.14 | 430.56 | 604,658 | -4.49(-1.03%) |
Sep 18, 2023 | 430.46 | 437.11 | 429.63 | 435.05 | 701,454 | +6.94(+1.62%) |
Sep 15, 2023 | 427.09 | 430.33 | 426.11 | 428.11 | 1,047,235 | +1.16(+0.27%) |
Sep 14, 2023 | 419.71 | 427.07 | 418.91 | 426.95 | 550,798 | +5.94(+1.41%) |
Sep 13, 2023 | 420.71 | 426.57 | 419.24 | 421.02 | 478,591 | +2.20(+0.53%) |
Sep 12, 2023 | 418.26 | 420.91 | 416.54 | 418.81 | 588,907 | -0.91(-0.22%) |
Sep 11, 2023 | 418.05 | 419.83 | 411.54 | 419.72 | 853,904 | +2.25(+0.54%) |
Sep 08, 2023 | 425.48 | 425.48 | 415.72 | 417.47 | 777,746 | -8.17(-1.92%) |
Sep 07, 2023 | 420.36 | 426.08 | 420.36 | 425.64 | 727,536 | +7.26(+1.74%) |
Sep 06, 2023 | 426.23 | 426.66 | 418.18 | 418.38 | 610,060 | -7.35(-1.73%) |
Sep 05, 2023 | 429.61 | 430.49 | 425.65 | 425.73 | 476,351 | -4.48(-1.04%) |