Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 580.79 | 585.99 | 579.07 | 583.93 | 82,050 | +0.43(+0.07%) |
Dec 28, 2023 | 586.02 | 588.87 | 582.30 | 583.50 | 38,882 | -5.43(-0.92%) |
Dec 27, 2023 | 590.65 | 593.36 | 588.74 | 588.93 | 50,589 | -2.36(-0.40%) |
Dec 26, 2023 | 590.79 | 596.07 | 590.79 | 591.28 | 73,124 | -0.88(-0.15%) |
Dec 22, 2023 | 587.38 | 594.35 | 587.34 | 592.16 | 58,300 | +6.12(+1.04%) |
Dec 21, 2023 | 582.69 | 588.34 | 579.64 | 586.04 | 60,243 | +4.93(+0.85%) |
Dec 20, 2023 | 585.62 | 588.70 | 581.11 | 581.11 | 53,495 | -5.39(-0.92%) |
Dec 19, 2023 | 578.37 | 587.98 | 578.37 | 586.50 | 74,214 | +9.68(+1.68%) |
Dec 18, 2023 | 575.58 | 578.65 | 574.56 | 576.83 | 57,428 | +3.13(+0.54%) |
Dec 15, 2023 | 574.20 | 578.75 | 572.58 | 573.70 | 153,103 | -3.94(-0.68%) |
Dec 14, 2023 | 585.29 | 585.44 | 573.63 | 577.64 | 112,989 | -6.22(-1.07%) |
Dec 13, 2023 | 574.57 | 584.17 | 573.91 | 583.87 | 92,682 | +8.64(+1.50%) |
Dec 12, 2023 | 575.66 | 579.10 | 574.53 | 575.23 | 51,222 | +1.54(+0.27%) |
Dec 11, 2023 | 572.50 | 574.38 | 569.22 | 573.69 | 58,458 | +1.32(+0.23%) |
Dec 08, 2023 | 571.63 | 574.97 | 570.10 | 572.37 | 49,289 | +2.10(+0.37%) |
Dec 07, 2023 | 577.00 | 577.00 | 569.43 | 570.27 | 45,479 | -5.82(-1.01%) |
Dec 06, 2023 | 578.09 | 578.09 | 570.00 | 576.10 | 61,252 | +0.26(+0.05%) |
Dec 05, 2023 | 576.90 | 579.30 | 571.17 | 575.84 | 66,101 | -2.11(-0.36%) |
Dec 04, 2023 | 566.17 | 578.29 | 566.17 | 577.94 | 68,277 | +12.09(+2.14%) |
Dec 01, 2023 | 567.49 | 571.69 | 565.30 | 565.85 | 69,929 | -0.35(-0.06%) |
Nov 30, 2023 | 565.45 | 567.34 | 564.13 | 566.20 | 146,590 | +0.04(+0.01%) |
Nov 29, 2023 | 574.27 | 574.27 | 565.56 | 566.16 | 79,874 | -8.07(-1.41%) |
Nov 28, 2023 | 578.33 | 581.60 | 572.73 | 574.23 | 71,878 | -2.92(-0.51%) |
Nov 27, 2023 | 578.88 | 580.60 | 575.81 | 577.14 | 102,658 | -1.91(-0.33%) |
Nov 24, 2023 | 577.80 | 582.35 | 576.52 | 579.05 | 24,094 | -0.85(-0.15%) |
Nov 22, 2023 | 582.01 | 582.19 | 578.23 | 579.90 | 74,534 | +0.93(+0.16%) |
Nov 21, 2023 | 579.27 | 581.15 | 578.14 | 578.97 | 89,515 | +0.11(+0.02%) |
Nov 20, 2023 | 579.30 | 582.31 | 577.14 | 578.86 | 76,252 | -2.14(-0.37%) |
Nov 17, 2023 | 588.88 | 588.88 | 576.73 | 581.00 | 68,016 | -4.08(-0.70%) |
Nov 16, 2023 | 577.77 | 585.41 | 577.77 | 585.08 | 57,774 | +8.13(+1.41%) |
Nov 15, 2023 | 582.41 | 585.87 | 576.82 | 576.96 | 108,329 | -9.22(-1.57%) |
Nov 14, 2023 | 584.54 | 589.02 | 583.58 | 586.17 | 84,011 | +4.05(+0.70%) |
Nov 13, 2023 | 581.77 | 589.75 | 578.93 | 582.12 | 78,711 | +0.89(+0.15%) |
Nov 10, 2023 | 579.71 | 583.23 | 578.35 | 581.23 | 78,065 | +2.68(+0.46%) |
Nov 09, 2023 | 580.75 | 583.23 | 578.04 | 578.55 | 43,611 | -2.94(-0.51%) |
Nov 08, 2023 | 576.61 | 585.04 | 576.48 | 581.50 | 77,513 | +2.74(+0.47%) |
Nov 07, 2023 | 580.92 | 584.75 | 578.70 | 578.75 | 68,717 | -2.49(-0.43%) |
Nov 06, 2023 | 588.76 | 588.76 | 577.37 | 581.24 | 112,531 | -4.77(-0.81%) |
Nov 03, 2023 | 579.77 | 588.66 | 573.03 | 586.01 | 121,347 | +8.06(+1.40%) |
Nov 02, 2023 | 574.79 | 582.32 | 572.04 | 577.94 | 124,156 | +3.15(+0.55%) |
Nov 01, 2023 | 558.17 | 575.06 | 557.83 | 574.79 | 93,890 | +13.32(+2.37%) |
Oct 31, 2023 | 563.70 | 563.70 | 555.40 | 561.47 | 80,227 | +0.41(+0.07%) |
Oct 30, 2023 | 566.41 | 567.57 | 554.70 | 561.06 | 91,137 | -2.50(-0.44%) |
Oct 27, 2023 | 556.45 | 565.26 | 548.28 | 563.55 | 116,270 | +10.48(+1.89%) |
Oct 26, 2023 | 526.96 | 554.75 | 514.95 | 553.08 | 211,422 | +47.14(+9.32%) |
Oct 25, 2023 | 504.16 | 515.20 | 501.58 | 505.94 | 115,857 | -0.10(-0.02%) |
Oct 24, 2023 | 508.41 | 512.28 | 504.21 | 506.04 | 58,931 | -4.17(-0.82%) |
Oct 23, 2023 | 508.29 | 513.13 | 506.04 | 510.21 | 66,241 | -0.83(-0.16%) |
Oct 20, 2023 | 520.80 | 520.80 | 510.26 | 511.04 | 59,576 | -6.91(-1.33%) |
Oct 19, 2023 | 517.21 | 519.72 | 511.99 | 517.94 | 90,271 | +0.58(+0.11%) |
Oct 18, 2023 | 517.97 | 518.13 | 512.01 | 517.36 | 50,926 | -1.83(-0.35%) |
Oct 17, 2023 | 511.80 | 521.89 | 511.80 | 519.19 | 60,935 | +6.47(+1.26%) |
Oct 16, 2023 | 505.66 | 517.53 | 505.66 | 512.72 | 62,917 | +11.07(+2.21%) |
Oct 13, 2023 | 505.69 | 505.69 | 496.32 | 501.65 | 83,311 | -3.50(-0.69%) |
Oct 12, 2023 | 513.86 | 513.94 | 504.56 | 505.16 | 54,170 | -10.05(-1.95%) |
Oct 11, 2023 | 516.81 | 517.70 | 510.93 | 515.21 | 45,185 | -3.67(-0.71%) |
Oct 10, 2023 | 515.85 | 520.39 | 514.19 | 518.88 | 71,277 | +2.99(+0.58%) |
Oct 09, 2023 | 513.89 | 518.43 | 513.28 | 515.88 | 41,080 | +0.51(+0.10%) |
Oct 06, 2023 | 512.30 | 517.79 | 506.25 | 515.38 | 36,956 | +5.93(+1.16%) |
Oct 05, 2023 | 503.18 | 509.50 | 503.18 | 509.45 | 30,228 | +3.46(+0.68%) |
Oct 04, 2023 | 509.69 | 510.28 | 504.14 | 505.99 | 50,143 | -0.45(-0.09%) |
Oct 03, 2023 | 515.24 | 516.24 | 504.83 | 506.44 | 50,977 | -8.48(-1.65%) |