Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 952.06 | 952.70 | 951.93 | 952.54 | 0 | +0.26(+0.03%) |
Nov 29, 2023 | 953.35 | 954.07 | 951.64 | 952.27 | 0 | -4.00(-0.42%) |
Nov 28, 2023 | 954.54 | 956.93 | 954.41 | 956.27 | 0 | +0.50(+0.05%) |
Nov 27, 2023 | 953.53 | 955.92 | 953.18 | 955.78 | 0 | +0.93(+0.10%) |
Nov 24, 2023 | 954.00 | 955.27 | 952.78 | 954.85 | 0 | +0.36(+0.04%) |
Nov 23, 2023 | 952.47 | 954.61 | 952.36 | 954.49 | 0 | +4.74(+0.50%) |
Nov 22, 2023 | 950.45 | 950.75 | 949.45 | 949.75 | 0 | -0.38(-0.04%) |
Nov 21, 2023 | 950.38 | 951.80 | 949.99 | 950.12 | 0 | +0.91(+0.10%) |
Nov 20, 2023 | 949.60 | 950.38 | 947.98 | 949.22 | 0 | -1.83(-0.19%) |
Nov 17, 2023 | 953.59 | 955.06 | 950.91 | 951.04 | 0 | +0.57(+0.06%) |
Nov 16, 2023 | 949.41 | 950.65 | 949.19 | 950.48 | 0 | +0.24(+0.03%) |
Nov 15, 2023 | 951.34 | 951.95 | 950.12 | 950.23 | 0 | -1.39(-0.15%) |
Nov 14, 2023 | 951.42 | 951.75 | 951.31 | 951.62 | 0 | -2.95(-0.31%) |
Nov 13, 2023 | 954.99 | 955.06 | 954.46 | 954.58 | 0 | +0.60(+0.06%) |
Nov 10, 2023 | 954.36 | 954.42 | 953.64 | 953.98 | 0 | -0.72(-0.08%) |
Nov 09, 2023 | 953.76 | 955.09 | 953.64 | 954.69 | 0 | +0.87(+0.09%) |
Nov 08, 2023 | 952.84 | 954.56 | 952.07 | 953.82 | 0 | +0.09(+0.01%) |
Nov 07, 2023 | 954.90 | 954.94 | 953.46 | 953.73 | 0 | -1.31(-0.14%) |
Nov 06, 2023 | 953.08 | 955.93 | 952.97 | 955.04 | 0 | +0.96(+0.10%) |
Nov 03, 2023 | 953.17 | 954.44 | 952.78 | 954.08 | 0 | +2.06(+0.22%) |
Nov 02, 2023 | 952.31 | 952.60 | 951.05 | 952.02 | 0 | +0.16(+0.02%) |
Nov 01, 2023 | 953.10 | 954.22 | 950.53 | 951.86 | 0 | +0.60(+0.06%) |
Oct 31, 2023 | 951.00 | 951.83 | 950.62 | 951.25 | 0 | -1.95(-0.20%) |
Oct 30, 2023 | 954.06 | 954.34 | 952.02 | 953.21 | 0 | -0.31(-0.03%) |
Oct 27, 2023 | 953.45 | 953.83 | 952.86 | 953.51 | 0 | +1.86(+0.19%) |
Oct 26, 2023 | 951.73 | 952.53 | 950.17 | 951.66 | 0 | +0.06(+0.01%) |
Oct 25, 2023 | 951.62 | 952.45 | 951.51 | 951.59 | 0 | +0.07(+0.01%) |
Oct 24, 2023 | 953.14 | 953.37 | 951.15 | 951.52 | 0 | -0.70(-0.07%) |
Oct 23, 2023 | 953.58 | 953.66 | 951.70 | 952.22 | 0 | -1.83(-0.19%) |
Oct 20, 2023 | 953.69 | 954.24 | 953.68 | 954.05 | 0 | -2.16(-0.23%) |
Oct 19, 2023 | 955.60 | 956.34 | 955.31 | 956.21 | 0 | +1.52(+0.16%) |
Oct 18, 2023 | 955.02 | 957.20 | 952.57 | 954.69 | 0 | +0.24(+0.03%) |
Oct 17, 2023 | 953.01 | 957.48 | 952.86 | 954.45 | 0 | +0.58(+0.06%) |
Oct 16, 2023 | 951.70 | 954.07 | 951.14 | 953.86 | 0 | -0.19(-0.02%) |
Oct 13, 2023 | 953.82 | 954.15 | 953.27 | 954.05 | 0 | +1.37(+0.14%) |
Oct 12, 2023 | 952.86 | 953.04 | 952.53 | 952.68 | 0 | +1.60(+0.17%) |
Oct 11, 2023 | 950.30 | 951.47 | 949.96 | 951.09 | 0 | +0.69(+0.07%) |
Oct 10, 2023 | 951.86 | 952.19 | 950.19 | 950.40 | 0 | -1.50(-0.16%) |
Oct 06, 2023 | 951.89 | 951.89 | 951.89 | 951.89 | 0 | -1.90(-0.20%) |
Oct 05, 2023 | 953.80 | 953.98 | 951.47 | 953.79 | 0 | -1.30(-0.14%) |
Oct 04, 2023 | 954.86 | 955.96 | 954.48 | 955.10 | 0 | -0.63(-0.07%) |
Oct 03, 2023 | 955.09 | 956.20 | 955.02 | 955.72 | 0 | -0.78(-0.08%) |
Oct 02, 2023 | 957.21 | 957.24 | 956.35 | 956.51 | 0 | +1.43(+0.15%) |
Sep 29, 2023 | 954.74 | 956.88 | 953.91 | 955.08 | 0 | +1.99(+0.21%) |
Sep 28, 2023 | 953.33 | 953.88 | 952.37 | 953.09 | 0 | -0.80(-0.08%) |
Sep 27, 2023 | 953.69 | 954.78 | 951.49 | 953.89 | 0 | -0.61(-0.06%) |
Sep 26, 2023 | 954.80 | 955.21 | 954.20 | 954.50 | 0 | -2.95(-0.31%) |
Sep 25, 2023 | 952.88 | 957.50 | 955.56 | 957.45 | 0 | +4.90(+0.51%) |
Sep 22, 2023 | 952.62 | 953.17 | 951.23 | 952.55 | 0 | +0.16(+0.02%) |
Sep 21, 2023 | 951.58 | 952.77 | 949.85 | 952.38 | 0 | -0.26(-0.03%) |
Sep 20, 2023 | 952.25 | 952.90 | 952.24 | 952.64 | 0 | +0.52(+0.05%) |
Sep 19, 2023 | 952.95 | 953.23 | 951.19 | 952.12 | 0 | -0.88(-0.09%) |
Sep 18, 2023 | 952.91 | 954.21 | 951.90 | 953.00 | 0 | -1.53(-0.16%) |
Sep 15, 2023 | 954.90 | 955.49 | 953.97 | 954.54 | 0 | +0.92(+0.10%) |
Sep 14, 2023 | 954.09 | 954.53 | 952.64 | 953.62 | 0 | -1.84(-0.19%) |
Sep 13, 2023 | 954.63 | 956.31 | 953.86 | 955.46 | 0 | +1.31(+0.14%) |
Sep 12, 2023 | 955.22 | 955.44 | 953.24 | 954.14 | 0 | -0.76(-0.08%) |
Sep 11, 2023 | 955.86 | 956.18 | 954.13 | 954.91 | 0 | -0.89(-0.09%) |
Sep 08, 2023 | 955.83 | 956.16 | 955.75 | 955.79 | 0 | -0.27(-0.03%) |
Sep 07, 2023 | 955.88 | 956.44 | 954.56 | 956.06 | 0 | +1.20(+0.13%) |
Sep 06, 2023 | 955.32 | 955.54 | 952.46 | 954.86 | 0 | -1.98(-0.21%) |
Sep 05, 2023 | 956.97 | 957.32 | 956.77 | 956.84 | 0 | +1.64(+0.17%) |