Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 680.50 | 681.72 | 673.80 | 681.15 | 756,539 | -3.84(-0.56%) |
Nov 29, 2023 | 683.89 | 690.46 | 682.05 | 684.98 | 798,222 | +11.58(+1.72%) |
Nov 28, 2023 | 677.40 | 680.24 | 670.08 | 673.41 | 646,857 | -12.34(-1.80%) |
Nov 27, 2023 | 685.03 | 687.67 | 682.43 | 685.75 | 547,564 | -2.79(-0.41%) |
Nov 24, 2023 | 687.43 | 689.39 | 685.27 | 688.54 | 353,475 | +6.36(+0.93%) |
Nov 22, 2023 | 686.84 | 691.40 | 681.30 | 682.18 | 525,143 | +0.38(+0.06%) |
Nov 21, 2023 | 691.22 | 691.93 | 677.32 | 681.81 | 707,802 | -9.85(-1.42%) |
Nov 20, 2023 | 682.70 | 694.31 | 682.70 | 691.66 | 677,310 | +8.19(+1.20%) |
Nov 17, 2023 | 678.46 | 684.96 | 676.61 | 683.47 | 630,094 | +5.20(+0.77%) |
Nov 16, 2023 | 674.13 | 681.96 | 672.42 | 678.27 | 856,998 | +2.86(+0.42%) |
Nov 15, 2023 | 677.68 | 679.60 | 672.43 | 675.41 | 921,998 | +2.58(+0.38%) |
Nov 14, 2023 | 672.07 | 675.90 | 666.94 | 672.83 | 1,170,996 | +20.73(+3.18%) |
Nov 13, 2023 | 651.64 | 655.24 | 645.79 | 652.10 | 643,282 | -6.65(-1.01%) |
Nov 10, 2023 | 642.00 | 660.69 | 638.34 | 658.75 | 1,251,786 | +26.92(+4.26%) |
Nov 09, 2023 | 643.92 | 646.90 | 631.43 | 631.84 | 1,225,879 | -5.01(-0.79%) |
Nov 08, 2023 | 637.11 | 640.21 | 634.72 | 636.85 | 729,479 | +2.97(+0.47%) |
Nov 07, 2023 | 631.40 | 638.94 | 631.11 | 633.88 | 531,032 | -1.13(-0.18%) |
Nov 06, 2023 | 634.45 | 636.36 | 628.76 | 635.01 | 653,577 | -4.95(-0.77%) |
Nov 03, 2023 | 640.64 | 644.53 | 636.46 | 639.96 | 910,499 | +10.98(+1.75%) |
Nov 02, 2023 | 634.54 | 635.06 | 624.70 | 628.98 | 1,533,030 | +23.03(+3.80%) |
Nov 01, 2023 | 597.38 | 606.48 | 594.50 | 605.95 | 1,016,310 | +10.95(+1.84%) |
Oct 31, 2023 | 595.83 | 598.30 | 589.78 | 595.00 | 1,026,855 | +9.87(+1.69%) |
Oct 30, 2023 | 589.00 | 590.67 | 578.77 | 585.13 | 754,097 | -1.11(-0.19%) |
Oct 27, 2023 | 591.09 | 592.18 | 583.59 | 586.25 | 824,731 | +1.79(+0.31%) |
Oct 26, 2023 | 589.33 | 595.19 | 581.84 | 584.46 | 1,117,459 | +4.83(+0.83%) |
Oct 25, 2023 | 593.65 | 594.38 | 577.87 | 579.63 | 1,330,833 | -17.30(-2.90%) |
Oct 24, 2023 | 586.86 | 598.92 | 585.87 | 596.93 | 1,342,298 | +12.88(+2.20%) |
Oct 23, 2023 | 573.93 | 589.73 | 570.21 | 584.05 | 910,353 | +7.64(+1.33%) |
Oct 20, 2023 | 585.20 | 588.52 | 574.62 | 576.41 | 1,041,751 | -7.58(-1.30%) |
Oct 19, 2023 | 596.62 | 600.69 | 581.14 | 583.99 | 1,484,788 | +4.45(+0.77%) |
Oct 18, 2023 | 578.08 | 588.02 | 570.21 | 579.54 | 2,416,595 | -25.22(-4.17%) |
Oct 17, 2023 | 587.13 | 606.47 | 583.21 | 604.76 | 1,544,849 | +4.80(+0.80%) |
Oct 16, 2023 | 597.22 | 602.19 | 594.20 | 599.96 | 1,181,027 | +4.02(+0.68%) |
Oct 13, 2023 | 607.45 | 608.30 | 593.54 | 595.93 | 1,105,629 | -16.90(-2.76%) |
Oct 12, 2023 | 605.76 | 620.22 | 605.76 | 612.84 | 1,628,251 | +10.50(+1.74%) |
Oct 11, 2023 | 597.52 | 602.33 | 594.20 | 602.33 | 987,802 | +4.01(+0.67%) |
Oct 10, 2023 | 596.36 | 602.94 | 594.54 | 598.32 | 1,093,699 | +10.71(+1.82%) |
Oct 09, 2023 | 583.91 | 587.95 | 578.70 | 587.61 | 742,989 | -5.95(-1.00%) |
Oct 06, 2023 | 580.08 | 596.67 | 573.92 | 593.56 | 1,048,910 | +15.57(+2.69%) |
Oct 05, 2023 | 579.99 | 582.86 | 571.74 | 577.99 | 870,743 | -9.11(-1.55%) |
Oct 04, 2023 | 580.45 | 588.07 | 576.76 | 587.10 | 1,334,035 | +20.13(+3.55%) |
Oct 03, 2023 | 571.29 | 576.00 | 563.96 | 566.97 | 1,116,086 | -11.51(-1.99%) |
Oct 02, 2023 | 579.65 | 583.88 | 572.68 | 578.48 | 816,543 | -6.44(-1.10%) |
Sep 29, 2023 | 596.61 | 597.03 | 583.03 | 584.91 | 1,024,013 | +7.96(+1.38%) |
Sep 28, 2023 | 562.63 | 584.56 | 560.41 | 576.96 | 1,119,372 | +6.08(+1.07%) |
Sep 27, 2023 | 574.32 | 578.48 | 560.69 | 570.87 | 1,487,315 | +1.81(+0.32%) |
Sep 26, 2023 | 572.73 | 575.09 | 564.31 | 569.07 | 1,480,076 | -13.33(-2.29%) |
Sep 25, 2023 | 579.92 | 582.51 | 577.99 | 582.40 | 611,161 | -0.96(-0.17%) |
Sep 22, 2023 | 590.10 | 590.99 | 582.32 | 583.36 | 842,901 | +4.95(+0.86%) |
Sep 21, 2023 | 583.25 | 587.21 | 578.42 | 578.42 | 1,322,456 | -7.71(-1.32%) |
Sep 20, 2023 | 591.83 | 597.01 | 586.00 | 586.13 | 1,101,894 | -3.87(-0.66%) |
Sep 19, 2023 | 592.25 | 594.34 | 585.38 | 589.99 | 899,228 | -3.94(-0.66%) |
Sep 18, 2023 | 584.44 | 594.55 | 584.27 | 593.93 | 1,078,410 | +1.06(+0.18%) |
Sep 15, 2023 | 598.78 | 601.38 | 590.24 | 592.86 | 2,859,595 | -25.08(-4.06%) |
Sep 14, 2023 | 616.86 | 620.82 | 611.44 | 617.94 | 1,244,771 | +4.82(+0.79%) |
Sep 13, 2023 | 610.46 | 616.01 | 609.90 | 613.12 | 1,083,735 | -1.74(-0.28%) |
Sep 12, 2023 | 607.11 | 619.03 | 606.32 | 614.86 | 1,375,324 | -8.85(-1.42%) |
Sep 11, 2023 | 626.82 | 627.51 | 614.45 | 623.72 | 1,073,085 | -0.15(-0.02%) |
Sep 08, 2023 | 624.37 | 628.99 | 621.24 | 623.87 | 879,096 | -9.87(-1.56%) |
Sep 07, 2023 | 633.57 | 635.60 | 624.86 | 633.73 | 1,243,717 | -28.07(-4.24%) |
Sep 06, 2023 | 661.91 | 665.52 | 652.89 | 661.80 | 876,306 | +2.46(+0.37%) |
Sep 05, 2023 | 660.90 | 663.18 | 656.96 | 659.34 | 595,961 | +1.03(+0.16%) |