Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 476.78 | 479.04 | 471.29 | 473.72 | 758,499 | -0.20(-0.04%) |
Nov 29, 2023 | 459.56 | 478.36 | 459.30 | 473.92 | 865,840 | +20.24(+4.46%) |
Nov 28, 2023 | 460.01 | 462.96 | 452.51 | 453.68 | 462,008 | -8.27(-1.79%) |
Nov 27, 2023 | 460.64 | 464.10 | 458.96 | 461.94 | 476,580 | -3.11(-0.67%) |
Nov 24, 2023 | 462.15 | 467.07 | 459.79 | 465.05 | 221,776 | +3.87(+0.84%) |
Nov 22, 2023 | 463.20 | 465.08 | 457.77 | 461.18 | 534,652 | -2.80(-0.60%) |
Nov 21, 2023 | 467.73 | 468.24 | 461.43 | 463.98 | 632,753 | -5.54(-1.18%) |
Nov 20, 2023 | 465.43 | 472.33 | 455.80 | 469.52 | 866,080 | -9.14(-1.91%) |
Nov 17, 2023 | 476.85 | 482.50 | 472.95 | 478.65 | 626,563 | +6.59(+1.40%) |
Nov 16, 2023 | 475.49 | 479.61 | 466.34 | 472.07 | 571,799 | -5.12(-1.07%) |
Nov 15, 2023 | 475.69 | 486.36 | 468.88 | 477.19 | 1,233,783 | +1.81(+0.38%) |
Nov 14, 2023 | 475.62 | 485.01 | 473.96 | 475.38 | 758,665 | +15.09(+3.28%) |
Nov 13, 2023 | 453.65 | 462.94 | 451.04 | 460.29 | 742,352 | +5.97(+1.31%) |
Nov 10, 2023 | 440.48 | 455.41 | 438.01 | 454.32 | 769,303 | +18.96(+4.35%) |
Nov 09, 2023 | 440.66 | 444.87 | 433.69 | 435.36 | 438,924 | +0.91(+0.21%) |
Nov 08, 2023 | 439.33 | 443.89 | 433.72 | 434.45 | 482,387 | -3.78(-0.86%) |
Nov 07, 2023 | 431.60 | 440.38 | 430.73 | 438.23 | 365,323 | +3.28(+0.76%) |
Nov 06, 2023 | 450.64 | 451.78 | 430.29 | 434.95 | 739,000 | -12.86(-2.87%) |
Nov 03, 2023 | 438.32 | 453.33 | 437.38 | 447.81 | 1,115,048 | +18.41(+4.29%) |
Nov 02, 2023 | 417.89 | 430.31 | 416.37 | 429.40 | 1,022,330 | +23.28(+5.73%) |
Nov 01, 2023 | 400.48 | 406.35 | 396.35 | 406.12 | 670,626 | +3.18(+0.79%) |
Oct 31, 2023 | 403.82 | 405.73 | 392.20 | 402.94 | 892,462 | -4.64(-1.14%) |
Oct 30, 2023 | 403.12 | 411.60 | 395.70 | 407.58 | 886,203 | +11.83(+2.99%) |
Oct 27, 2023 | 403.37 | 406.77 | 392.00 | 395.75 | 951,285 | -4.71(-1.18%) |
Oct 26, 2023 | 386.90 | 413.71 | 383.84 | 400.46 | 1,215,450 | +4.58(+1.16%) |
Oct 25, 2023 | 403.35 | 404.40 | 392.21 | 395.88 | 955,439 | -7.14(-1.77%) |
Oct 24, 2023 | 408.46 | 409.73 | 399.83 | 403.02 | 810,711 | -2.51(-0.62%) |
Oct 23, 2023 | 403.67 | 411.83 | 399.39 | 405.53 | 740,436 | +2.46(+0.61%) |
Oct 20, 2023 | 408.92 | 410.84 | 401.35 | 403.07 | 1,027,230 | -4.75(-1.16%) |
Oct 19, 2023 | 424.33 | 429.16 | 407.79 | 407.82 | 1,332,441 | -18.00(-4.23%) |
Oct 18, 2023 | 438.48 | 439.90 | 421.13 | 425.82 | 2,905,984 | -23.51(-5.23%) |
Oct 17, 2023 | 433.47 | 451.26 | 433.07 | 449.33 | 626,897 | +11.87(+2.71%) |
Oct 16, 2023 | 437.28 | 442.94 | 431.44 | 437.46 | 563,142 | +7.96(+1.85%) |
Oct 13, 2023 | 441.62 | 445.43 | 426.82 | 429.50 | 570,974 | -11.32(-2.57%) |
Oct 12, 2023 | 451.38 | 451.38 | 434.49 | 440.82 | 608,488 | -9.53(-2.12%) |
Oct 11, 2023 | 445.93 | 450.94 | 442.96 | 450.35 | 372,522 | +5.16(+1.16%) |
Oct 10, 2023 | 436.59 | 450.48 | 434.91 | 445.19 | 695,761 | +11.63(+2.68%) |
Oct 09, 2023 | 425.95 | 433.72 | 423.17 | 433.56 | 340,295 | +3.81(+0.89%) |
Oct 06, 2023 | 415.57 | 433.62 | 414.01 | 429.75 | 531,203 | +12.27(+2.94%) |
Oct 05, 2023 | 419.30 | 422.87 | 412.67 | 417.48 | 546,132 | -3.19(-0.76%) |
Oct 04, 2023 | 421.68 | 424.23 | 412.18 | 420.67 | 774,951 | -1.80(-0.42%) |
Oct 03, 2023 | 431.07 | 434.52 | 419.04 | 422.47 | 790,450 | -11.32(-2.61%) |
Oct 02, 2023 | 440.14 | 444.24 | 429.74 | 433.79 | 503,241 | -7.14(-1.62%) |
Sep 29, 2023 | 449.48 | 453.12 | 439.09 | 440.93 | 564,837 | -3.62(-0.81%) |
Sep 28, 2023 | 441.98 | 452.15 | 439.42 | 444.55 | 404,166 | +1.98(+0.45%) |
Sep 27, 2023 | 439.37 | 446.31 | 436.71 | 442.56 | 551,573 | +8.46(+1.95%) |
Sep 26, 2023 | 436.46 | 442.03 | 434.07 | 434.10 | 851,275 | -6.08(-1.38%) |
Sep 25, 2023 | 427.23 | 440.59 | 437.34 | 440.18 | 625,273 | +10.44(+2.43%) |
Sep 22, 2023 | 431.18 | 436.55 | 428.75 | 429.74 | 525,584 | -2.43(-0.56%) |
Sep 21, 2023 | 440.36 | 440.60 | 426.92 | 432.17 | 890,857 | -12.19(-2.74%) |
Sep 20, 2023 | 450.23 | 458.52 | 443.82 | 444.36 | 627,947 | -3.00(-0.67%) |
Sep 19, 2023 | 445.61 | 452.93 | 443.39 | 447.35 | 445,647 | -2.55(-0.57%) |
Sep 18, 2023 | 449.06 | 453.45 | 446.58 | 449.90 | 572,390 | +1.60(+0.36%) |
Sep 15, 2023 | 449.41 | 451.11 | 442.92 | 448.31 | 821,977 | -1.30(-0.29%) |
Sep 14, 2023 | 450.13 | 456.00 | 443.12 | 449.61 | 589,424 | +5.93(+1.34%) |
Sep 13, 2023 | 450.21 | 453.67 | 439.45 | 443.67 | 573,710 | -9.73(-2.15%) |
Sep 12, 2023 | 452.58 | 461.19 | 451.78 | 453.40 | 426,077 | -1.52(-0.33%) |
Sep 11, 2023 | 465.67 | 466.49 | 452.78 | 454.92 | 479,973 | -5.05(-1.10%) |
Sep 08, 2023 | 456.93 | 462.38 | 455.47 | 459.97 | 395,904 | -3.51(-0.76%) |
Sep 07, 2023 | 465.29 | 468.17 | 453.73 | 463.48 | 664,912 | -7.69(-1.63%) |
Sep 06, 2023 | 468.54 | 479.32 | 463.60 | 471.17 | 483,132 | +4.40(+0.94%) |
Sep 05, 2023 | 483.01 | 486.98 | 466.68 | 466.76 | 689,913 | -20.38(-4.18%) |