Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 495.24 | 496.84 | 488.73 | 495.10 | 1,916,520 | +2.84(+0.58%) |
Nov 29, 2023 | 489.24 | 495.14 | 489.24 | 492.26 | 1,197,430 | +6.99(+1.44%) |
Nov 28, 2023 | 487.77 | 488.10 | 479.93 | 485.27 | 1,551,676 | -4.20(-0.86%) |
Nov 27, 2023 | 488.57 | 492.76 | 487.50 | 489.48 | 2,430,375 | -0.65(-0.13%) |
Nov 24, 2023 | 487.85 | 490.38 | 486.16 | 490.13 | 723,729 | +3.25(+0.67%) |
Nov 22, 2023 | 485.43 | 489.92 | 485.06 | 486.88 | 1,466,150 | +5.13(+1.07%) |
Nov 21, 2023 | 477.64 | 489.66 | 475.81 | 481.75 | 2,919,798 | +13.34(+2.85%) |
Nov 20, 2023 | 466.41 | 471.05 | 465.28 | 468.40 | 1,186,221 | +2.61(+0.56%) |
Nov 17, 2023 | 474.37 | 474.37 | 463.55 | 465.80 | 1,558,424 | -6.04(-1.28%) |
Nov 16, 2023 | 471.43 | 474.07 | 468.09 | 471.84 | 1,615,528 | +1.93(+0.41%) |
Nov 15, 2023 | 464.04 | 474.20 | 463.37 | 469.91 | 2,186,961 | +11.26(+2.46%) |
Nov 14, 2023 | 456.20 | 461.62 | 454.61 | 458.65 | 1,824,828 | +14.09(+3.17%) |
Nov 13, 2023 | 444.94 | 446.21 | 438.52 | 444.56 | 1,677,259 | -3.28(-0.73%) |
Nov 10, 2023 | 443.23 | 448.56 | 436.68 | 447.83 | 1,899,033 | +4.16(+0.94%) |
Nov 09, 2023 | 457.93 | 458.23 | 442.47 | 443.68 | 2,045,082 | -10.03(-2.21%) |
Nov 08, 2023 | 460.89 | 463.39 | 452.48 | 453.70 | 1,850,552 | -4.92(-1.07%) |
Nov 07, 2023 | 453.28 | 463.23 | 453.28 | 458.63 | 1,710,994 | +4.21(+0.93%) |
Nov 06, 2023 | 456.09 | 458.86 | 451.65 | 454.41 | 1,615,577 | +0.28(+0.06%) |
Nov 03, 2023 | 454.08 | 459.96 | 451.00 | 454.13 | 2,024,518 | +7.16(+1.60%) |
Nov 02, 2023 | 444.25 | 447.54 | 441.34 | 446.97 | 1,716,174 | +6.45(+1.46%) |
Nov 01, 2023 | 444.54 | 444.54 | 433.42 | 440.52 | 2,278,467 | -3.66(-0.82%) |
Oct 31, 2023 | 435.91 | 446.00 | 432.57 | 444.18 | 2,899,268 | +10.65(+2.46%) |
Oct 30, 2023 | 431.60 | 434.77 | 419.65 | 433.53 | 2,950,503 | +2.70(+0.63%) |
Oct 27, 2023 | 438.99 | 439.37 | 426.80 | 430.83 | 2,498,910 | -8.74(-1.99%) |
Oct 26, 2023 | 430.56 | 444.74 | 428.60 | 439.57 | 2,975,222 | +6.97(+1.61%) |
Oct 25, 2023 | 422.44 | 438.26 | 415.05 | 432.60 | 7,917,121 | -25.05(-5.47%) |
Oct 24, 2023 | 451.33 | 458.24 | 446.54 | 457.65 | 2,379,799 | -3.55(-0.77%) |
Oct 23, 2023 | 461.13 | 468.85 | 459.37 | 461.19 | 1,900,039 | -2.55(-0.55%) |
Oct 20, 2023 | 468.88 | 470.57 | 462.63 | 463.74 | 1,601,467 | -5.30(-1.13%) |
Oct 19, 2023 | 471.67 | 476.06 | 466.81 | 469.04 | 2,017,238 | +2.41(+0.52%) |
Oct 18, 2023 | 480.34 | 480.34 | 466.25 | 466.64 | 2,137,488 | -17.49(-3.61%) |
Oct 17, 2023 | 478.36 | 489.31 | 477.06 | 484.12 | 1,356,959 | -3.76(-0.77%) |
Oct 16, 2023 | 482.21 | 491.39 | 479.64 | 487.89 | 1,249,356 | +5.68(+1.18%) |
Oct 13, 2023 | 478.99 | 483.62 | 475.37 | 482.21 | 2,007,017 | +0.29(+0.06%) |
Oct 12, 2023 | 491.19 | 495.19 | 469.98 | 481.92 | 2,028,897 | -10.06(-2.04%) |
Oct 11, 2023 | 496.56 | 497.97 | 491.13 | 491.97 | 1,208,678 | -3.51(-0.71%) |
Oct 10, 2023 | 494.93 | 498.87 | 492.27 | 495.49 | 1,306,604 | +0.02(+0.00%) |
Oct 09, 2023 | 494.34 | 497.00 | 489.74 | 495.47 | 1,184,049 | -2.42(-0.49%) |
Oct 06, 2023 | 495.16 | 501.49 | 492.41 | 497.89 | 1,109,915 | +0.53(+0.11%) |
Oct 05, 2023 | 496.73 | 499.77 | 492.04 | 497.36 | 918,755 | -4.42(-0.88%) |
Oct 04, 2023 | 500.54 | 502.52 | 495.18 | 501.78 | 1,023,452 | +2.84(+0.57%) |
Oct 03, 2023 | 492.24 | 501.83 | 491.94 | 498.94 | 1,561,486 | +3.81(+0.77%) |
Oct 02, 2023 | 502.41 | 504.36 | 490.03 | 495.13 | 1,654,447 | -10.37(-2.05%) |
Sep 29, 2023 | 508.53 | 510.31 | 504.10 | 505.50 | 1,382,779 | +3.15(+0.63%) |
Sep 28, 2023 | 501.38 | 506.73 | 499.67 | 502.35 | 1,445,255 | +4.72(+0.95%) |
Sep 27, 2023 | 501.95 | 503.90 | 494.26 | 497.63 | 1,346,449 | -3.30(-0.66%) |
Sep 26, 2023 | 502.33 | 505.77 | 500.17 | 500.92 | 1,191,567 | -4.06(-0.80%) |
Sep 25, 2023 | 500.56 | 505.37 | 502.13 | 504.99 | 962,814 | +2.87(+0.57%) |
Sep 22, 2023 | 502.23 | 506.49 | 500.90 | 502.12 | 1,199,579 | +1.20(+0.24%) |
Sep 21, 2023 | 501.76 | 503.13 | 498.89 | 500.92 | 1,609,057 | -3.30(-0.65%) |
Sep 20, 2023 | 510.69 | 511.24 | 503.49 | 504.22 | 1,272,983 | -3.84(-0.76%) |
Sep 19, 2023 | 504.55 | 508.73 | 502.64 | 508.06 | 1,182,692 | +1.01(+0.20%) |
Sep 18, 2023 | 514.82 | 514.82 | 506.62 | 507.05 | 1,301,824 | -7.79(-1.51%) |
Sep 15, 2023 | 514.95 | 533.48 | 508.63 | 514.84 | 5,188,647 | -0.11(-0.02%) |
Sep 14, 2023 | 514.44 | 517.53 | 505.86 | 514.95 | 1,600,408 | +5.08(+1.00%) |
Sep 13, 2023 | 498.18 | 525.26 | 497.01 | 509.87 | 2,363,884 | -0.09(-0.02%) |
Sep 12, 2023 | 513.96 | 513.96 | 508.34 | 509.96 | 1,571,159 | -3.94(-0.77%) |
Sep 11, 2023 | 514.37 | 516.58 | 511.81 | 513.90 | 1,559,137 | -3.32(-0.64%) |
Sep 08, 2023 | 528.93 | 531.59 | 511.75 | 517.23 | 1,838,603 | -13.36(-2.52%) |
Sep 07, 2023 | 534.16 | 537.64 | 529.61 | 530.59 | 1,081,396 | -5.03(-0.94%) |
Sep 06, 2023 | 539.83 | 544.34 | 534.92 | 535.62 | 1,220,392 | -5.30(-0.98%) |
Sep 05, 2023 | 558.15 | 558.56 | 540.60 | 540.92 | 1,407,889 | -15.18(-2.73%) |