Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 710.67 | 721.20 | 706.53 | 720.23 | 70,030 | +8.57(+1.20%) |
Nov 29, 2023 | 705.99 | 712.43 | 704.03 | 711.65 | 53,902 | +6.15(+0.87%) |
Nov 28, 2023 | 710.89 | 712.48 | 702.85 | 705.51 | 37,120 | -5.38(-0.76%) |
Nov 27, 2023 | 706.81 | 711.77 | 705.01 | 710.89 | 33,927 | -0.01(-0.00%) |
Nov 24, 2023 | 711.04 | 720.68 | 709.90 | 710.90 | 13,665 | -2.94(-0.41%) |
Nov 22, 2023 | 711.86 | 721.67 | 709.70 | 713.84 | 25,674 | +7.85(+1.11%) |
Nov 21, 2023 | 703.05 | 719.26 | 701.50 | 705.99 | 59,533 | +3.57(+0.51%) |
Nov 20, 2023 | 698.14 | 704.73 | 691.77 | 702.42 | 36,582 | +6.24(+0.90%) |
Nov 17, 2023 | 684.91 | 696.72 | 682.42 | 696.18 | 64,613 | +13.24(+1.94%) |
Nov 16, 2023 | 676.57 | 683.08 | 675.10 | 682.95 | 48,696 | +5.40(+0.80%) |
Nov 15, 2023 | 677.94 | 681.15 | 673.38 | 677.54 | 37,193 | +1.42(+0.21%) |
Nov 14, 2023 | 671.67 | 686.38 | 668.71 | 676.12 | 40,981 | +9.00(+1.35%) |
Nov 13, 2023 | 666.77 | 668.73 | 659.39 | 667.12 | 28,912 | +0.35(+0.05%) |
Nov 10, 2023 | 663.14 | 669.15 | 655.45 | 666.77 | 30,776 | +3.63(+0.55%) |
Nov 09, 2023 | 665.22 | 668.73 | 657.86 | 663.14 | 58,352 | +2.47(+0.37%) |
Nov 08, 2023 | 664.80 | 666.62 | 649.43 | 660.67 | 26,494 | -0.14(-0.02%) |
Nov 07, 2023 | 652.04 | 671.66 | 649.42 | 660.80 | 53,274 | +9.39(+1.44%) |
Nov 06, 2023 | 640.63 | 651.91 | 640.63 | 651.41 | 22,022 | +11.12(+1.74%) |
Nov 03, 2023 | 628.29 | 643.59 | 628.29 | 640.29 | 47,009 | +9.49(+1.50%) |
Nov 02, 2023 | 634.90 | 639.78 | 615.78 | 630.80 | 52,949 | +2.35(+0.37%) |
Nov 01, 2023 | 626.11 | 630.83 | 617.74 | 628.45 | 32,237 | +4.42(+0.71%) |
Oct 31, 2023 | 632.45 | 632.45 | 618.27 | 624.02 | 42,638 | -4.39(-0.70%) |
Oct 30, 2023 | 627.35 | 632.99 | 626.93 | 628.42 | 28,063 | +6.68(+1.07%) |
Oct 27, 2023 | 625.11 | 631.07 | 616.17 | 621.74 | 22,634 | -5.77(-0.92%) |
Oct 26, 2023 | 630.31 | 637.35 | 622.88 | 627.50 | 23,723 | -1.82(-0.29%) |
Oct 25, 2023 | 630.44 | 636.85 | 627.06 | 629.33 | 18,863 | -4.53(-0.71%) |
Oct 24, 2023 | 615.80 | 637.49 | 613.11 | 633.86 | 30,942 | +22.50(+3.68%) |
Oct 23, 2023 | 609.37 | 617.49 | 609.37 | 611.35 | 22,501 | +1.27(+0.21%) |
Oct 20, 2023 | 616.33 | 619.87 | 608.62 | 610.08 | 24,625 | -2.94(-0.48%) |
Oct 19, 2023 | 621.59 | 622.70 | 612.29 | 613.01 | 65,748 | -8.57(-1.38%) |
Oct 18, 2023 | 620.20 | 626.79 | 620.20 | 621.59 | 18,691 | +1.63(+0.26%) |
Oct 17, 2023 | 618.25 | 627.01 | 618.25 | 619.96 | 33,659 | +0.11(+0.02%) |
Oct 16, 2023 | 616.65 | 623.58 | 615.51 | 619.85 | 31,150 | +10.90(+1.79%) |
Oct 13, 2023 | 619.27 | 619.27 | 601.80 | 608.96 | 43,686 | -6.04(-0.98%) |
Oct 12, 2023 | 646.47 | 646.47 | 608.91 | 615.00 | 45,711 | -31.29(-4.84%) |
Oct 11, 2023 | 646.65 | 656.45 | 633.99 | 646.29 | 39,874 | +1.39(+0.22%) |
Oct 10, 2023 | 632.87 | 652.97 | 632.87 | 644.90 | 44,113 | +17.59(+2.80%) |
Oct 09, 2023 | 630.00 | 630.00 | 619.22 | 627.31 | 25,960 | -1.82(-0.29%) |
Oct 06, 2023 | 619.50 | 632.46 | 611.52 | 629.13 | 34,676 | +9.63(+1.55%) |
Oct 05, 2023 | 635.66 | 635.66 | 618.48 | 619.50 | 27,870 | -12.45(-1.97%) |
Oct 04, 2023 | 622.45 | 635.25 | 617.26 | 631.95 | 24,355 | +10.85(+1.75%) |
Oct 03, 2023 | 620.64 | 623.33 | 615.05 | 621.10 | 22,102 | -2.43(-0.39%) |
Oct 02, 2023 | 624.82 | 630.44 | 617.28 | 623.53 | 17,614 | +0.08(+0.01%) |
Sep 29, 2023 | 633.69 | 633.69 | 622.40 | 623.45 | 21,428 | -6.97(-1.10%) |
Sep 28, 2023 | 626.07 | 635.43 | 626.07 | 630.42 | 22,513 | +6.69(+1.07%) |
Sep 27, 2023 | 632.93 | 635.58 | 617.31 | 623.72 | 27,420 | -9.21(-1.46%) |
Sep 26, 2023 | 640.27 | 640.69 | 629.70 | 632.93 | 24,235 | -7.84(-1.22%) |
Sep 25, 2023 | 637.59 | 643.60 | 639.47 | 640.77 | 19,793 | -1.23(-0.19%) |
Sep 22, 2023 | 640.11 | 657.11 | 640.10 | 642.01 | 29,310 | +2.38(+0.37%) |
Sep 21, 2023 | 649.28 | 649.28 | 636.09 | 639.63 | 20,258 | -7.48(-1.16%) |
Sep 20, 2023 | 646.54 | 650.49 | 641.26 | 647.10 | 33,808 | +5.07(+0.79%) |
Sep 19, 2023 | 642.06 | 647.91 | 639.47 | 642.04 | 18,910 | +0.27(+0.04%) |
Sep 18, 2023 | 629.34 | 643.70 | 629.34 | 641.76 | 26,001 | +10.38(+1.64%) |
Sep 15, 2023 | 646.65 | 646.65 | 626.72 | 631.39 | 76,442 | -15.26(-2.36%) |
Sep 14, 2023 | 651.24 | 652.95 | 646.00 | 646.65 | 45,548 | -2.94(-0.45%) |
Sep 13, 2023 | 660.99 | 660.99 | 647.39 | 649.59 | 29,589 | -9.50(-1.44%) |
Sep 12, 2023 | 661.35 | 668.21 | 655.10 | 659.09 | 34,428 | -3.23(-0.49%) |
Sep 11, 2023 | 643.52 | 668.45 | 643.52 | 662.33 | 51,507 | +22.67(+3.54%) |
Sep 08, 2023 | 648.38 | 648.38 | 627.06 | 639.66 | 62,526 | -9.34(-1.44%) |
Sep 07, 2023 | 651.55 | 651.55 | 644.03 | 648.99 | 36,422 | -1.17(-0.18%) |
Sep 06, 2023 | 661.29 | 668.22 | 644.03 | 650.16 | 40,403 | -12.34(-1.86%) |
Sep 05, 2023 | 654.62 | 670.95 | 643.78 | 662.49 | 45,589 | +7.36(+1.12%) |