Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 07, 2023 | 461.51 | 465.77 | 458.58 | 465.33 | 221,961 | +4.85(+1.05%) |
Dec 06, 2023 | 462.91 | 467.60 | 459.41 | 460.48 | 238,072 | +1.23(+0.27%) |
Dec 05, 2023 | 460.98 | 463.42 | 456.83 | 459.25 | 334,439 | -4.98(-1.07%) |
Dec 04, 2023 | 465.35 | 468.71 | 461.76 | 464.23 | 451,676 | -3.12(-0.67%) |
Dec 01, 2023 | 465.53 | 470.54 | 464.89 | 467.35 | 413,686 | +2.76(+0.59%) |
Nov 30, 2023 | 461.95 | 465.38 | 457.00 | 464.59 | 455,411 | +2.60(+0.56%) |
Nov 29, 2023 | 462.79 | 466.25 | 461.69 | 461.99 | 254,732 | +2.73(+0.59%) |
Nov 28, 2023 | 465.08 | 466.14 | 457.71 | 459.26 | 270,650 | -5.61(-1.21%) |
Nov 27, 2023 | 459.26 | 466.35 | 457.49 | 464.88 | 337,248 | +3.61(+0.78%) |
Nov 24, 2023 | 461.09 | 462.88 | 460.45 | 461.26 | 107,466 | -0.80(-0.17%) |
Nov 22, 2023 | 460.26 | 465.04 | 459.90 | 462.06 | 390,503 | +4.65(+1.02%) |
Nov 21, 2023 | 467.88 | 471.33 | 457.41 | 457.41 | 494,103 | +2.92(+0.64%) |
Nov 20, 2023 | 459.00 | 459.00 | 450.65 | 454.48 | 353,751 | -6.84(-1.48%) |
Nov 17, 2023 | 461.19 | 464.95 | 457.21 | 461.32 | 283,224 | +2.05(+0.45%) |
Nov 16, 2023 | 455.17 | 459.67 | 454.17 | 459.27 | 305,975 | +5.12(+1.13%) |
Nov 15, 2023 | 464.26 | 466.24 | 452.23 | 454.15 | 433,880 | -9.66(-2.08%) |
Nov 14, 2023 | 455.88 | 467.75 | 455.88 | 463.82 | 331,483 | +12.68(+2.81%) |
Nov 13, 2023 | 450.95 | 454.01 | 450.73 | 451.14 | 178,258 | -2.01(-0.44%) |
Nov 10, 2023 | 453.80 | 453.80 | 448.01 | 453.14 | 350,655 | +2.81(+0.63%) |
Nov 09, 2023 | 453.78 | 456.67 | 449.93 | 450.33 | 393,503 | -0.81(-0.18%) |
Nov 08, 2023 | 446.89 | 452.23 | 443.43 | 451.14 | 476,194 | +7.53(+1.70%) |
Nov 07, 2023 | 442.32 | 445.01 | 438.66 | 443.61 | 242,068 | +2.59(+0.59%) |
Nov 06, 2023 | 443.25 | 443.25 | 438.19 | 441.01 | 249,260 | -1.16(-0.26%) |
Nov 03, 2023 | 448.27 | 448.87 | 440.39 | 442.17 | 282,666 | +2.14(+0.49%) |
Nov 02, 2023 | 440.45 | 448.56 | 437.83 | 440.04 | 526,451 | +1.57(+0.36%) |
Nov 01, 2023 | 416.33 | 439.84 | 414.47 | 438.47 | 824,101 | +30.18(+7.39%) |
Oct 31, 2023 | 404.28 | 412.09 | 404.28 | 408.29 | 388,419 | +3.83(+0.95%) |
Oct 30, 2023 | 399.19 | 406.62 | 397.95 | 404.45 | 370,165 | +6.06(+1.52%) |
Oct 27, 2023 | 397.98 | 400.34 | 389.28 | 398.39 | 411,065 | +1.17(+0.29%) |
Oct 26, 2023 | 409.25 | 409.25 | 391.16 | 397.22 | 681,556 | -12.46(-3.04%) |
Oct 25, 2023 | 412.80 | 416.98 | 409.19 | 409.68 | 307,329 | -6.07(-1.46%) |
Oct 24, 2023 | 420.08 | 420.46 | 413.00 | 415.75 | 276,911 | +3.71(+0.90%) |
Oct 23, 2023 | 406.96 | 416.96 | 405.45 | 412.04 | 400,966 | +2.94(+0.72%) |
Oct 20, 2023 | 408.92 | 411.36 | 404.66 | 409.10 | 344,104 | -0.97(-0.24%) |
Oct 19, 2023 | 415.06 | 420.58 | 409.19 | 410.06 | 318,281 | -3.58(-0.87%) |
Oct 18, 2023 | 431.69 | 431.69 | 413.28 | 413.65 | 314,132 | -22.73(-5.21%) |
Oct 17, 2023 | 429.49 | 437.51 | 428.81 | 436.38 | 260,448 | +5.41(+1.26%) |
Oct 16, 2023 | 430.61 | 434.01 | 428.13 | 430.97 | 257,123 | +5.46(+1.28%) |
Oct 13, 2023 | 432.09 | 435.03 | 423.60 | 425.51 | 237,219 | -4.13(-0.96%) |
Oct 12, 2023 | 436.15 | 437.20 | 423.91 | 429.64 | 322,689 | -6.35(-1.46%) |
Oct 11, 2023 | 427.13 | 436.76 | 427.06 | 435.99 | 259,039 | +8.92(+2.09%) |
Oct 10, 2023 | 426.77 | 432.60 | 424.60 | 427.08 | 334,856 | +1.29(+0.30%) |
Oct 09, 2023 | 427.82 | 429.27 | 423.82 | 425.79 | 358,701 | -6.22(-1.44%) |
Oct 06, 2023 | 418.75 | 435.95 | 417.26 | 432.01 | 628,370 | +12.43(+2.96%) |
Oct 05, 2023 | 416.81 | 423.75 | 416.81 | 419.58 | 439,150 | +1.33(+0.32%) |
Oct 04, 2023 | 408.63 | 421.02 | 404.68 | 418.25 | 608,862 | +14.55(+3.60%) |
Oct 03, 2023 | 401.78 | 409.45 | 401.35 | 403.70 | 438,325 | -1.35(-0.33%) |