Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 733.78 | 737.44 | 730.38 | 736.79 | 982,313 | +3.86(+0.53%) |
Nov 29, 2023 | 728.01 | 736.83 | 728.01 | 732.93 | 764,729 | +10.34(+1.43%) |
Nov 28, 2023 | 711.91 | 724.63 | 711.91 | 722.60 | 622,206 | +5.96(+0.83%) |
Nov 27, 2023 | 713.22 | 717.98 | 710.61 | 716.63 | 885,099 | +0.57(+0.08%) |
Nov 24, 2023 | 712.75 | 716.69 | 712.67 | 716.07 | 285,101 | +2.90(+0.41%) |
Nov 22, 2023 | 713.02 | 716.24 | 712.02 | 713.16 | 507,905 | +2.45(+0.35%) |
Nov 21, 2023 | 705.96 | 712.63 | 704.91 | 710.71 | 655,542 | +3.65(+0.52%) |
Nov 20, 2023 | 700.66 | 707.79 | 698.42 | 707.06 | 681,368 | +3.98(+0.57%) |
Nov 17, 2023 | 706.00 | 706.98 | 699.93 | 703.08 | 729,645 | +1.92(+0.27%) |
Nov 16, 2023 | 695.71 | 701.35 | 695.13 | 701.16 | 569,834 | +5.94(+0.85%) |
Nov 15, 2023 | 684.75 | 697.65 | 684.29 | 695.21 | 762,008 | +11.27(+1.65%) |
Nov 14, 2023 | 660.06 | 685.63 | 660.06 | 683.95 | 1,030,785 | +35.21(+5.43%) |
Nov 13, 2023 | 648.12 | 651.60 | 645.48 | 648.74 | 363,369 | -3.48(-0.53%) |
Nov 10, 2023 | 643.96 | 652.66 | 641.31 | 652.22 | 533,044 | +12.93(+2.02%) |
Nov 09, 2023 | 644.11 | 647.90 | 638.12 | 639.29 | 445,705 | -3.07(-0.48%) |
Nov 08, 2023 | 635.97 | 643.06 | 635.97 | 642.36 | 491,649 | +6.24(+0.98%) |
Nov 07, 2023 | 640.27 | 640.94 | 634.47 | 636.12 | 449,419 | -4.54(-0.71%) |
Nov 06, 2023 | 644.00 | 647.56 | 637.85 | 640.66 | 478,585 | -4.66(-0.72%) |
Nov 03, 2023 | 642.23 | 649.43 | 641.68 | 645.32 | 911,811 | +13.22(+2.09%) |
Nov 02, 2023 | 611.78 | 632.74 | 611.78 | 632.10 | 1,197,024 | +27.74(+4.59%) |
Nov 01, 2023 | 602.68 | 606.09 | 595.99 | 604.37 | 547,646 | +3.85(+0.64%) |
Oct 31, 2023 | 597.25 | 601.09 | 592.79 | 600.51 | 518,877 | +5.06(+0.85%) |
Oct 30, 2023 | 591.25 | 598.96 | 588.72 | 595.45 | 538,458 | +8.87(+1.51%) |
Oct 27, 2023 | 595.40 | 597.26 | 584.72 | 586.58 | 553,700 | -8.82(-1.48%) |
Oct 26, 2023 | 595.52 | 606.01 | 594.84 | 595.40 | 873,318 | -1.58(-0.26%) |
Oct 25, 2023 | 596.56 | 599.83 | 591.88 | 596.98 | 573,173 | -3.64(-0.61%) |
Oct 24, 2023 | 605.40 | 608.49 | 599.02 | 600.62 | 672,180 | -2.29(-0.38%) |
Oct 23, 2023 | 599.69 | 607.56 | 598.72 | 602.91 | 478,417 | -0.10(-0.02%) |
Oct 20, 2023 | 611.27 | 614.03 | 601.33 | 603.01 | 867,020 | -7.53(-1.23%) |
Oct 19, 2023 | 613.62 | 617.40 | 607.20 | 610.54 | 1,061,204 | +5.71(+0.94%) |
Oct 18, 2023 | 622.79 | 622.79 | 603.62 | 604.84 | 676,841 | -19.04(-3.05%) |
Oct 17, 2023 | 619.16 | 627.57 | 617.58 | 623.87 | 589,911 | +0.64(+0.10%) |
Oct 16, 2023 | 618.39 | 629.29 | 616.34 | 623.24 | 709,088 | +7.64(+1.24%) |
Oct 13, 2023 | 616.10 | 623.78 | 608.08 | 615.60 | 1,288,269 | -8.35(-1.34%) |
Oct 12, 2023 | 630.87 | 631.89 | 619.91 | 623.94 | 758,654 | -6.38(-1.01%) |
Oct 11, 2023 | 633.23 | 636.17 | 625.83 | 630.32 | 525,149 | +0.71(+0.11%) |
Oct 10, 2023 | 631.25 | 636.92 | 629.37 | 629.61 | 638,949 | -1.64(-0.26%) |
Oct 09, 2023 | 629.17 | 635.41 | 628.18 | 631.25 | 546,594 | -4.55(-0.72%) |
Oct 06, 2023 | 622.81 | 638.99 | 622.34 | 635.80 | 620,190 | +7.81(+1.24%) |
Oct 05, 2023 | 621.47 | 630.51 | 619.86 | 627.99 | 506,699 | +3.70(+0.59%) |
Oct 04, 2023 | 616.94 | 626.09 | 613.36 | 624.29 | 557,469 | +10.85(+1.77%) |
Oct 03, 2023 | 625.47 | 625.47 | 611.61 | 613.45 | 691,982 | -17.23(-2.73%) |
Oct 02, 2023 | 632.32 | 633.83 | 626.46 | 630.68 | 580,222 | -3.38(-0.53%) |
Sep 29, 2023 | 640.25 | 644.19 | 633.13 | 634.06 | 551,104 | +1.23(+0.19%) |
Sep 28, 2023 | 630.66 | 635.10 | 628.36 | 632.84 | 709,708 | +1.81(+0.29%) |
Sep 27, 2023 | 635.23 | 635.99 | 628.00 | 631.02 | 559,509 | -3.26(-0.51%) |
Sep 26, 2023 | 639.59 | 641.91 | 633.40 | 634.29 | 600,614 | -10.62(-1.65%) |
Sep 25, 2023 | 642.43 | 645.66 | 642.07 | 644.91 | 467,244 | -2.50(-0.39%) |
Sep 22, 2023 | 658.09 | 658.81 | 646.65 | 647.41 | 477,652 | -8.56(-1.31%) |
Sep 21, 2023 | 663.73 | 663.73 | 652.86 | 655.97 | 558,433 | -14.37(-2.14%) |
Sep 20, 2023 | 677.72 | 681.34 | 669.55 | 670.34 | 340,618 | -5.38(-0.80%) |
Sep 19, 2023 | 680.33 | 682.20 | 672.48 | 675.72 | 436,541 | -5.82(-0.85%) |
Sep 18, 2023 | 682.93 | 686.03 | 676.79 | 681.53 | 504,104 | -2.47(-0.36%) |
Sep 15, 2023 | 688.37 | 691.60 | 681.96 | 684.00 | 2,871,314 | -9.22(-1.33%) |
Sep 14, 2023 | 690.18 | 695.43 | 684.91 | 693.22 | 673,125 | +9.39(+1.37%) |
Sep 13, 2023 | 685.41 | 690.68 | 680.65 | 683.83 | 657,836 | -0.11(-0.02%) |
Sep 12, 2023 | 680.02 | 689.22 | 678.77 | 683.93 | 411,919 | +1.38(+0.20%) |
Sep 11, 2023 | 682.09 | 684.53 | 678.69 | 682.55 | 574,499 | +5.21(+0.77%) |
Sep 08, 2023 | 678.88 | 680.22 | 673.52 | 677.35 | 359,284 | -0.43(-0.06%) |
Sep 07, 2023 | 669.56 | 679.34 | 666.88 | 677.78 | 461,924 | +1.84(+0.27%) |
Sep 06, 2023 | 674.74 | 680.94 | 670.59 | 675.93 | 438,153 | -1.70(-0.25%) |
Sep 05, 2023 | 687.02 | 689.67 | 677.21 | 677.64 | 571,657 | -9.99(-1.45%) |