Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 575.72 | 580.47 | 564.05 | 569.80 | 1,946,078 | -5.75(-1.00%) |
Nov 29, 2023 | 581.30 | 597.26 | 574.23 | 575.56 | 2,526,798 | +12.12(+2.15%) |
Nov 28, 2023 | 557.98 | 565.51 | 556.33 | 563.43 | 1,743,110 | +3.83(+0.68%) |
Nov 27, 2023 | 560.28 | 564.64 | 557.38 | 559.60 | 1,638,330 | -2.83(-0.50%) |
Nov 24, 2023 | 560.86 | 563.28 | 558.43 | 562.44 | 609,047 | -0.16(-0.03%) |
Nov 22, 2023 | 566.35 | 570.16 | 561.86 | 562.60 | 901,921 | +2.04(+0.36%) |
Nov 21, 2023 | 558.47 | 563.26 | 558.38 | 560.55 | 1,003,948 | -2.31(-0.41%) |
Nov 20, 2023 | 562.37 | 563.95 | 557.22 | 562.87 | 1,011,742 | +4.33(+0.77%) |
Nov 17, 2023 | 555.03 | 559.56 | 552.41 | 558.54 | 1,130,371 | +3.20(+0.58%) |
Nov 16, 2023 | 555.60 | 558.86 | 551.08 | 555.34 | 1,201,891 | +1.41(+0.25%) |
Nov 15, 2023 | 557.37 | 565.38 | 553.07 | 553.93 | 1,736,665 | +0.02(+0.00%) |
Nov 14, 2023 | 539.83 | 556.37 | 539.83 | 553.91 | 2,011,574 | +23.27(+4.39%) |
Nov 13, 2023 | 524.11 | 532.88 | 521.80 | 530.64 | 1,180,491 | +3.28(+0.62%) |
Nov 10, 2023 | 518.02 | 528.54 | 514.75 | 527.36 | 1,151,180 | +14.31(+2.79%) |
Nov 09, 2023 | 517.14 | 525.74 | 512.48 | 513.05 | 1,388,183 | -7.82(-1.50%) |
Nov 08, 2023 | 519.70 | 522.72 | 513.84 | 520.87 | 1,432,540 | +8.45(+1.65%) |
Nov 07, 2023 | 506.71 | 515.83 | 505.50 | 512.42 | 1,413,332 | +13.37(+2.68%) |
Nov 06, 2023 | 497.63 | 499.17 | 492.92 | 499.05 | 1,479,771 | +1.98(+0.40%) |
Nov 03, 2023 | 491.45 | 501.50 | 488.13 | 497.07 | 2,426,632 | -1.84(-0.37%) |
Nov 02, 2023 | 497.46 | 502.54 | 488.93 | 498.90 | 1,513,048 | +11.15(+2.29%) |
Nov 01, 2023 | 491.26 | 492.08 | 480.54 | 487.75 | 2,047,147 | -5.76(-1.17%) |
Oct 31, 2023 | 487.60 | 495.16 | 484.04 | 493.52 | 1,075,033 | +7.43(+1.53%) |
Oct 30, 2023 | 482.29 | 488.27 | 480.39 | 486.09 | 1,414,265 | +7.96(+1.66%) |
Oct 27, 2023 | 478.25 | 481.11 | 472.52 | 478.13 | 1,568,322 | +0.07(+0.01%) |
Oct 26, 2023 | 481.60 | 485.51 | 472.19 | 478.06 | 1,588,744 | -3.57(-0.74%) |
Oct 25, 2023 | 498.95 | 499.14 | 480.88 | 481.63 | 2,466,306 | -22.72(-4.51%) |
Oct 24, 2023 | 505.02 | 511.65 | 498.00 | 504.36 | 961,691 | +1.79(+0.36%) |
Oct 23, 2023 | 503.54 | 511.62 | 497.04 | 502.57 | 1,527,675 | -2.77(-0.55%) |
Oct 20, 2023 | 518.78 | 520.03 | 503.31 | 505.34 | 1,878,785 | -14.67(-2.82%) |
Oct 19, 2023 | 528.96 | 532.54 | 518.39 | 520.01 | 1,332,205 | -5.88(-1.12%) |
Oct 18, 2023 | 533.75 | 535.59 | 524.04 | 525.89 | 1,146,413 | -11.33(-2.11%) |
Oct 17, 2023 | 534.42 | 544.49 | 531.52 | 537.22 | 1,400,127 | -2.11(-0.39%) |
Oct 16, 2023 | 538.28 | 541.93 | 532.92 | 539.33 | 1,066,988 | +7.83(+1.47%) |
Oct 13, 2023 | 541.84 | 544.05 | 528.76 | 531.51 | 1,631,804 | -10.33(-1.91%) |
Oct 12, 2023 | 543.51 | 548.53 | 539.05 | 541.84 | 1,525,139 | +1.83(+0.34%) |
Oct 11, 2023 | 540.08 | 543.03 | 535.21 | 540.01 | 886,543 | +1.47(+0.27%) |
Oct 10, 2023 | 530.61 | 543.68 | 529.12 | 538.54 | 1,373,269 | +5.18(+0.97%) |
Oct 09, 2023 | 526.23 | 534.00 | 524.73 | 533.36 | 1,050,756 | +1.61(+0.30%) |
Oct 06, 2023 | 510.52 | 533.11 | 509.80 | 531.75 | 1,776,267 | +17.85(+3.47%) |
Oct 05, 2023 | 513.61 | 517.67 | 508.19 | 513.91 | 1,123,905 | -0.26(-0.05%) |
Oct 04, 2023 | 510.07 | 516.59 | 505.43 | 514.17 | 1,570,982 | +9.92(+1.97%) |
Oct 03, 2023 | 508.04 | 515.17 | 501.17 | 504.25 | 1,752,798 | -10.25(-1.99%) |
Oct 02, 2023 | 507.58 | 514.97 | 505.68 | 514.50 | 1,632,047 | +6.82(+1.34%) |
Sep 29, 2023 | 518.71 | 520.78 | 504.75 | 507.69 | 1,509,965 | -1.29(-0.25%) |
Sep 28, 2023 | 501.25 | 514.38 | 497.99 | 508.98 | 1,270,765 | +3.97(+0.79%) |
Sep 27, 2023 | 504.35 | 508.17 | 499.76 | 505.00 | 1,268,273 | +5.02(+1.00%) |
Sep 26, 2023 | 504.31 | 505.63 | 497.01 | 499.99 | 1,241,472 | -5.09(-1.01%) |
Sep 25, 2023 | 502.99 | 505.95 | 502.75 | 505.07 | 1,377,952 | -0.26(-0.05%) |
Sep 22, 2023 | 500.79 | 508.88 | 497.47 | 505.33 | 1,241,776 | +4.17(+0.83%) |
Sep 21, 2023 | 516.27 | 518.05 | 500.16 | 501.16 | 1,740,299 | -19.10(-3.67%) |
Sep 20, 2023 | 527.72 | 528.04 | 520.08 | 520.26 | 951,383 | -5.56(-1.06%) |
Sep 19, 2023 | 526.75 | 527.46 | 522.78 | 525.82 | 1,033,025 | -5.78(-1.09%) |
Sep 18, 2023 | 532.91 | 535.00 | 530.37 | 531.60 | 892,633 | -3.05(-0.57%) |
Sep 15, 2023 | 544.65 | 544.66 | 533.59 | 534.65 | 2,461,160 | -9.46(-1.74%) |
Sep 14, 2023 | 541.65 | 546.02 | 534.53 | 544.11 | 979,596 | +5.61(+1.04%) |
Sep 13, 2023 | 540.77 | 542.18 | 535.43 | 538.50 | 1,148,540 | -4.02(-0.74%) |
Sep 12, 2023 | 539.54 | 544.23 | 536.57 | 542.52 | 1,321,014 | -3.28(-0.60%) |
Sep 11, 2023 | 547.70 | 550.16 | 544.49 | 545.80 | 1,250,433 | -1.25(-0.23%) |
Sep 08, 2023 | 548.79 | 555.08 | 546.27 | 547.05 | 1,460,750 | -3.03(-0.55%) |
Sep 07, 2023 | 546.32 | 553.91 | 544.43 | 550.09 | 1,217,491 | +2.64(+0.48%) |
Sep 06, 2023 | 545.92 | 550.10 | 542.14 | 547.44 | 1,244,869 | +0.37(+0.07%) |
Sep 05, 2023 | 545.15 | 551.47 | 542.07 | 547.08 | 1,381,005 | +0.97(+0.18%) |