Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 682.00 | 688.89 | 678.82 | 685.74 | 1,832,942 | +6.81(+1.00%) |
Nov 29, 2023 | 671.00 | 682.29 | 671.00 | 678.93 | 1,464,609 | +13.69(+2.06%) |
Nov 28, 2023 | 667.63 | 672.60 | 661.39 | 665.24 | 1,520,149 | -5.31(-0.79%) |
Nov 27, 2023 | 672.00 | 677.61 | 669.57 | 670.55 | 1,009,964 | -3.35(-0.50%) |
Nov 24, 2023 | 670.53 | 674.47 | 668.80 | 673.90 | 450,015 | +4.24(+0.63%) |
Nov 22, 2023 | 672.68 | 678.03 | 667.27 | 669.66 | 888,292 | +1.26(+0.19%) |
Nov 21, 2023 | 664.76 | 670.64 | 661.51 | 668.40 | 926,267 | +1.48(+0.22%) |
Nov 20, 2023 | 654.00 | 668.54 | 652.59 | 666.92 | 1,079,556 | +12.56(+1.92%) |
Nov 17, 2023 | 651.95 | 654.68 | 648.29 | 654.36 | 792,871 | +2.08(+0.32%) |
Nov 16, 2023 | 650.00 | 656.79 | 648.03 | 652.28 | 1,047,054 | +1.38(+0.21%) |
Nov 15, 2023 | 654.47 | 659.94 | 648.97 | 650.90 | 1,232,579 | -3.27(-0.50%) |
Nov 14, 2023 | 647.48 | 656.84 | 646.50 | 654.17 | 1,350,959 | +15.76(+2.47%) |
Nov 13, 2023 | 633.78 | 639.75 | 632.25 | 638.41 | 996,542 | +3.65(+0.58%) |
Nov 10, 2023 | 619.76 | 636.43 | 615.54 | 634.76 | 1,023,836 | +15.00(+2.42%) |
Nov 09, 2023 | 625.10 | 632.49 | 619.32 | 619.76 | 1,215,115 | -5.57(-0.89%) |
Nov 08, 2023 | 616.08 | 626.19 | 616.00 | 625.33 | 1,701,873 | +11.42(+1.86%) |
Nov 07, 2023 | 610.38 | 625.87 | 610.38 | 613.91 | 1,656,901 | +4.66(+0.76%) |
Nov 06, 2023 | 608.50 | 610.98 | 602.45 | 609.25 | 883,939 | +2.49(+0.41%) |
Nov 03, 2023 | 600.58 | 611.79 | 592.48 | 606.76 | 1,482,025 | +7.33(+1.22%) |
Nov 02, 2023 | 601.21 | 610.87 | 598.40 | 599.43 | 1,758,337 | +5.95(+1.00%) |
Nov 01, 2023 | 581.00 | 595.09 | 580.44 | 593.48 | 1,768,958 | +11.63(+2.00%) |
Oct 31, 2023 | 570.87 | 584.84 | 564.90 | 581.85 | 1,615,374 | +13.31(+2.34%) |
Oct 30, 2023 | 559.60 | 572.17 | 558.09 | 568.54 | 1,447,989 | +14.53(+2.62%) |
Oct 27, 2023 | 556.46 | 564.00 | 548.44 | 554.01 | 1,755,768 | +3.06(+0.56%) |
Oct 26, 2023 | 560.00 | 579.00 | 548.86 | 550.95 | 3,547,356 | +20.78(+3.92%) |
Oct 25, 2023 | 549.37 | 552.10 | 527.24 | 530.17 | 2,003,271 | -24.22(-4.37%) |
Oct 24, 2023 | 545.71 | 556.94 | 544.26 | 554.39 | 1,326,992 | +13.01(+2.40%) |
Oct 23, 2023 | 537.00 | 545.34 | 530.54 | 541.38 | 943,048 | -1.13(-0.21%) |
Oct 20, 2023 | 556.60 | 557.42 | 536.17 | 542.51 | 1,418,592 | -17.47(-3.12%) |
Oct 19, 2023 | 558.44 | 568.40 | 556.63 | 559.98 | 1,073,022 | +9.30(+1.69%) |
Oct 18, 2023 | 562.80 | 568.00 | 549.86 | 550.68 | 872,166 | -17.79(-3.13%) |
Oct 17, 2023 | 549.66 | 574.25 | 548.80 | 568.47 | 1,396,975 | +16.84(+3.05%) |
Oct 16, 2023 | 549.66 | 557.70 | 546.50 | 551.63 | 831,549 | +1.97(+0.36%) |
Oct 13, 2023 | 558.76 | 563.79 | 549.06 | 549.66 | 777,472 | -10.49(-1.87%) |
Oct 12, 2023 | 560.76 | 569.89 | 554.50 | 560.15 | 824,605 | +1.48(+0.26%) |
Oct 11, 2023 | 560.00 | 565.20 | 551.64 | 558.67 | 878,811 | +0.37(+0.07%) |
Oct 10, 2023 | 556.06 | 564.68 | 547.00 | 558.30 | 1,408,163 | -6.13(-1.09%) |
Oct 09, 2023 | 554.89 | 565.65 | 553.45 | 564.43 | 808,187 | +3.71(+0.66%) |
Oct 06, 2023 | 542.89 | 565.58 | 539.02 | 560.72 | 1,181,672 | +13.55(+2.48%) |
Oct 05, 2023 | 544.83 | 548.50 | 536.05 | 547.17 | 662,608 | -1.47(-0.27%) |
Oct 04, 2023 | 544.58 | 550.57 | 541.64 | 548.64 | 705,042 | +7.40(+1.37%) |
Oct 03, 2023 | 552.00 | 556.35 | 536.91 | 541.24 | 1,372,145 | -13.99(-2.52%) |
Oct 02, 2023 | 554.75 | 560.17 | 549.78 | 555.23 | 993,831 | -3.73(-0.67%) |
Sep 29, 2023 | 560.87 | 566.17 | 558.51 | 558.96 | 1,337,526 | +5.44(+0.98%) |
Sep 28, 2023 | 534.01 | 556.15 | 528.00 | 553.52 | 1,157,995 | +7.14(+1.31%) |
Sep 27, 2023 | 549.56 | 551.78 | 540.40 | 546.38 | 1,016,365 | +1.75(+0.32%) |
Sep 26, 2023 | 553.56 | 554.75 | 538.63 | 544.63 | 1,509,163 | -14.85(-2.65%) |
Sep 25, 2023 | 552.62 | 559.64 | 554.35 | 559.48 | 801,463 | +5.39(+0.97%) |
Sep 22, 2023 | 551.78 | 558.92 | 550.61 | 554.09 | 1,107,299 | +4.56(+0.83%) |
Sep 21, 2023 | 563.12 | 564.90 | 549.02 | 549.53 | 1,071,333 | -21.02(-3.68%) |
Sep 20, 2023 | 575.00 | 583.44 | 569.77 | 570.55 | 776,892 | -1.78(-0.31%) |
Sep 19, 2023 | 579.35 | 579.35 | 566.55 | 572.33 | 829,661 | -6.18(-1.07%) |
Sep 18, 2023 | 577.24 | 584.40 | 576.67 | 578.51 | 660,995 | -1.07(-0.18%) |
Sep 15, 2023 | 588.58 | 589.30 | 576.50 | 579.58 | 1,710,389 | -10.53(-1.78%) |
Sep 14, 2023 | 593.45 | 594.98 | 585.42 | 590.11 | 668,148 | -1.27(-0.21%) |
Sep 13, 2023 | 586.05 | 592.84 | 583.55 | 591.38 | 638,753 | +2.54(+0.43%) |
Sep 12, 2023 | 598.00 | 603.51 | 588.69 | 588.84 | 929,487 | -17.10(-2.82%) |
Sep 11, 2023 | 603.50 | 607.90 | 600.79 | 605.94 | 960,475 | +5.87(+0.98%) |
Sep 08, 2023 | 600.00 | 604.58 | 597.10 | 600.07 | 728,859 | +0.75(+0.13%) |
Sep 07, 2023 | 591.27 | 601.47 | 589.36 | 599.32 | 1,040,009 | +0.81(+0.14%) |
Sep 06, 2023 | 593.14 | 599.38 | 591.61 | 598.51 | 668,855 | +1.35(+0.23%) |
Sep 05, 2023 | 590.88 | 599.63 | 584.50 | 597.16 | 718,464 | +6.28(+1.06%) |