Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 481.74 | 487.38 | 475.94 | 482.68 | 4,146,345 | +2.44(+0.51%) |
Nov 29, 2023 | 493.78 | 524.10 | 478.20 | 480.24 | 5,062,773 | -27.91(-5.49%) |
Nov 28, 2023 | 509.54 | 513.07 | 508.07 | 508.15 | 721,371 | -0.26(-0.05%) |
Nov 27, 2023 | 517.97 | 524.81 | 508.13 | 508.41 | 990,755 | -7.52(-1.46%) |
Nov 24, 2023 | 516.67 | 518.45 | 512.14 | 515.93 | 313,412 | +2.65(+0.52%) |
Nov 22, 2023 | 508.35 | 514.51 | 504.72 | 513.28 | 896,141 | +8.49(+1.68%) |
Nov 21, 2023 | 500.15 | 506.60 | 498.12 | 504.79 | 711,725 | +5.26(+1.05%) |
Nov 20, 2023 | 495.32 | 500.34 | 492.51 | 499.53 | 1,070,784 | +3.68(+0.74%) |
Nov 17, 2023 | 511.36 | 511.36 | 493.81 | 495.85 | 1,506,437 | -14.75(-2.89%) |
Nov 16, 2023 | 504.80 | 517.66 | 504.80 | 510.60 | 1,058,605 | +6.09(+1.21%) |
Nov 15, 2023 | 497.89 | 506.94 | 493.30 | 504.51 | 1,112,281 | +4.82(+0.96%) |
Nov 14, 2023 | 488.77 | 503.11 | 487.98 | 499.69 | 1,126,161 | +4.78(+0.97%) |
Nov 13, 2023 | 490.81 | 496.16 | 490.45 | 494.92 | 553,015 | +4.02(+0.82%) |
Nov 10, 2023 | 494.34 | 494.89 | 486.75 | 490.89 | 695,051 | -2.06(-0.42%) |
Nov 09, 2023 | 486.08 | 495.96 | 484.67 | 492.95 | 1,061,149 | +6.89(+1.42%) |
Nov 08, 2023 | 497.40 | 500.79 | 485.45 | 486.06 | 912,614 | -9.88(-1.99%) |
Nov 07, 2023 | 488.58 | 501.38 | 488.56 | 495.94 | 1,854,247 | +10.82(+2.23%) |
Nov 06, 2023 | 475.85 | 487.95 | 471.62 | 485.12 | 1,553,425 | +10.25(+2.16%) |
Nov 03, 2023 | 476.31 | 481.63 | 472.92 | 474.87 | 1,459,585 | -4.37(-0.91%) |
Nov 02, 2023 | 482.31 | 485.81 | 469.68 | 479.24 | 2,616,337 | -7.92(-1.63%) |
Nov 01, 2023 | 498.09 | 513.68 | 486.53 | 487.16 | 2,764,781 | -34.18(-6.56%) |
Oct 31, 2023 | 518.26 | 523.13 | 516.12 | 521.34 | 1,288,256 | +5.70(+1.10%) |
Oct 30, 2023 | 509.08 | 518.15 | 506.48 | 515.64 | 1,098,745 | +7.74(+1.52%) |
Oct 27, 2023 | 508.26 | 513.78 | 506.06 | 507.90 | 762,022 | -3.17(-0.62%) |
Oct 26, 2023 | 516.49 | 518.80 | 510.04 | 511.06 | 691,293 | -9.36(-1.80%) |
Oct 25, 2023 | 516.36 | 522.49 | 510.69 | 520.42 | 737,198 | +6.39(+1.24%) |
Oct 24, 2023 | 515.54 | 522.07 | 513.54 | 514.03 | 548,079 | +0.87(+0.17%) |
Oct 23, 2023 | 517.53 | 518.45 | 510.86 | 513.16 | 571,469 | -5.64(-1.09%) |
Oct 20, 2023 | 522.62 | 524.76 | 517.16 | 518.81 | 1,013,346 | -1.56(-0.30%) |
Oct 19, 2023 | 518.65 | 522.62 | 515.52 | 520.37 | 839,672 | +1.02(+0.20%) |
Oct 18, 2023 | 524.23 | 527.48 | 518.26 | 519.35 | 1,051,973 | +1.81(+0.35%) |
Oct 17, 2023 | 523.45 | 528.15 | 517.26 | 517.53 | 717,342 | -4.32(-0.83%) |
Oct 16, 2023 | 512.68 | 523.44 | 510.62 | 521.85 | 1,489,407 | +18.16(+3.60%) |
Oct 13, 2023 | 505.47 | 512.35 | 497.87 | 503.69 | 1,540,890 | +6.13(+1.23%) |
Oct 12, 2023 | 491.18 | 500.74 | 486.92 | 497.56 | 1,172,840 | +6.36(+1.29%) |
Oct 11, 2023 | 491.78 | 495.24 | 484.41 | 491.20 | 1,594,170 | -6.95(-1.39%) |
Oct 10, 2023 | 499.29 | 501.26 | 496.18 | 498.15 | 1,019,444 | -1.14(-0.23%) |
Oct 09, 2023 | 496.12 | 500.74 | 492.77 | 499.29 | 719,389 | +3.36(+0.68%) |
Oct 06, 2023 | 487.30 | 500.85 | 486.80 | 495.93 | 807,489 | +9.15(+1.88%) |
Oct 05, 2023 | 484.45 | 487.49 | 482.07 | 486.78 | 853,882 | +3.19(+0.66%) |
Oct 04, 2023 | 486.37 | 487.46 | 480.30 | 483.60 | 1,237,824 | -2.65(-0.54%) |
Oct 03, 2023 | 486.81 | 489.24 | 483.02 | 486.24 | 628,342 | -3.28(-0.67%) |
Oct 02, 2023 | 484.05 | 491.72 | 477.19 | 489.53 | 1,005,601 | +5.20(+1.07%) |
Sep 29, 2023 | 492.38 | 493.19 | 484.26 | 484.33 | 1,011,059 | -8.65(-1.75%) |
Sep 28, 2023 | 493.36 | 499.56 | 487.89 | 492.98 | 818,023 | +2.51(+0.51%) |
Sep 27, 2023 | 489.81 | 491.40 | 485.25 | 490.47 | 710,897 | +0.57(+0.12%) |
Sep 26, 2023 | 497.17 | 497.64 | 489.47 | 489.90 | 761,509 | -8.02(-1.61%) |
Sep 25, 2023 | 492.22 | 497.97 | 496.12 | 497.92 | 683,476 | +6.97(+1.42%) |
Sep 22, 2023 | 490.63 | 495.92 | 487.36 | 490.96 | 952,190 | +0.00(+0.00%) |
Sep 21, 2023 | 483.53 | 495.68 | 482.98 | 490.96 | 2,124,930 | +9.23(+1.92%) |
Sep 20, 2023 | 472.78 | 483.01 | 468.53 | 481.73 | 1,041,603 | +10.90(+2.32%) |
Sep 19, 2023 | 470.90 | 474.80 | 467.91 | 470.82 | 787,726 | -0.22(-0.05%) |
Sep 18, 2023 | 471.67 | 471.67 | 465.85 | 471.04 | 653,975 | +3.23(+0.69%) |
Sep 15, 2023 | 467.49 | 472.01 | 466.11 | 467.81 | 1,190,455 | -0.80(-0.17%) |
Sep 14, 2023 | 473.31 | 475.44 | 465.17 | 468.61 | 661,016 | -0.92(-0.20%) |
Sep 13, 2023 | 468.07 | 476.80 | 458.06 | 469.53 | 1,616,042 | +3.41(+0.73%) |
Sep 12, 2023 | 462.76 | 469.42 | 457.49 | 466.12 | 813,662 | +1.88(+0.40%) |
Sep 11, 2023 | 465.88 | 469.96 | 462.16 | 464.25 | 762,609 | -0.55(-0.12%) |
Sep 08, 2023 | 468.99 | 468.99 | 461.69 | 464.79 | 915,769 | -4.22(-0.90%) |
Sep 07, 2023 | 464.31 | 471.99 | 462.71 | 469.02 | 834,859 | +6.87(+1.49%) |
Sep 06, 2023 | 466.44 | 467.98 | 458.98 | 462.15 | 962,554 | -5.12(-1.10%) |
Sep 05, 2023 | 458.06 | 470.94 | 456.51 | 467.27 | 1,166,879 | +9.55(+2.09%) |