Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 519.77 | 527.36 | 519.77 | 526.22 | 35,389 | +8.43(+1.63%) |
Nov 29, 2023 | 514.92 | 520.08 | 512.99 | 517.79 | 54,925 | +3.24(+0.63%) |
Nov 28, 2023 | 524.66 | 524.66 | 512.54 | 514.55 | 59,834 | -10.11(-1.93%) |
Nov 27, 2023 | 517.77 | 526.79 | 514.43 | 524.66 | 41,723 | +6.68(+1.29%) |
Nov 24, 2023 | 514.60 | 519.77 | 514.27 | 517.97 | 14,523 | +5.79(+1.13%) |
Nov 22, 2023 | 509.97 | 512.18 | 505.77 | 512.18 | 35,219 | -0.07(-0.01%) |
Nov 21, 2023 | 513.82 | 515.28 | 510.85 | 512.25 | 37,456 | -0.02(-0.00%) |
Nov 20, 2023 | 505.93 | 514.12 | 504.36 | 512.27 | 32,891 | +4.56(+0.90%) |
Nov 17, 2023 | 508.86 | 512.05 | 506.61 | 507.70 | 37,141 | +1.51(+0.30%) |
Nov 16, 2023 | 505.90 | 509.38 | 499.42 | 506.20 | 65,369 | -0.29(-0.06%) |
Nov 15, 2023 | 509.02 | 509.02 | 501.15 | 506.48 | 26,772 | -0.58(-0.11%) |
Nov 14, 2023 | 500.37 | 508.86 | 500.37 | 507.06 | 42,846 | +9.58(+1.93%) |
Nov 13, 2023 | 493.30 | 497.99 | 490.44 | 497.48 | 21,351 | +1.66(+0.33%) |
Nov 10, 2023 | 490.27 | 497.71 | 488.69 | 495.82 | 24,275 | +4.01(+0.81%) |
Nov 09, 2023 | 488.27 | 495.87 | 488.27 | 491.81 | 23,445 | +3.22(+0.66%) |
Nov 08, 2023 | 489.21 | 491.65 | 487.96 | 488.59 | 29,567 | +1.71(+0.35%) |
Nov 07, 2023 | 487.16 | 489.91 | 479.77 | 486.88 | 54,616 | -0.97(-0.20%) |
Nov 06, 2023 | 485.68 | 492.92 | 484.95 | 487.86 | 19,935 | +1.43(+0.29%) |
Nov 03, 2023 | 479.88 | 492.10 | 472.14 | 486.43 | 32,306 | +9.46(+1.98%) |
Nov 02, 2023 | 486.66 | 486.66 | 476.01 | 476.96 | 55,807 | -8.78(-1.81%) |
Nov 01, 2023 | 479.10 | 486.48 | 469.73 | 485.74 | 61,364 | +7.49(+1.57%) |
Oct 31, 2023 | 469.14 | 480.35 | 469.14 | 478.25 | 29,269 | +9.10(+1.94%) |
Oct 30, 2023 | 474.10 | 476.14 | 465.88 | 469.16 | 64,526 | +0.00(+0.00%) |
Oct 27, 2023 | 477.40 | 483.06 | 463.23 | 469.16 | 68,710 | -9.25(-1.93%) |
Oct 26, 2023 | 457.79 | 486.48 | 447.37 | 478.40 | 41,797 | +43.64(+10.04%) |
Oct 25, 2023 | 439.72 | 442.51 | 434.30 | 434.77 | 52,285 | -5.85(-1.33%) |
Oct 24, 2023 | 435.95 | 442.28 | 434.58 | 440.62 | 42,020 | +6.75(+1.56%) |
Oct 23, 2023 | 441.40 | 443.14 | 433.37 | 433.87 | 26,571 | -9.63(-2.17%) |
Oct 20, 2023 | 443.88 | 452.45 | 442.38 | 443.50 | 27,486 | +2.22(+0.50%) |
Oct 19, 2023 | 451.18 | 453.90 | 439.48 | 441.27 | 42,316 | -9.90(-2.19%) |
Oct 18, 2023 | 458.84 | 458.84 | 450.99 | 451.18 | 27,293 | -7.95(-1.73%) |
Oct 17, 2023 | 452.38 | 462.20 | 452.38 | 459.13 | 33,346 | +5.30(+1.17%) |
Oct 16, 2023 | 452.81 | 462.24 | 452.19 | 453.83 | 42,952 | +5.45(+1.21%) |
Oct 13, 2023 | 447.36 | 450.47 | 443.40 | 448.39 | 22,694 | +0.69(+0.15%) |
Oct 12, 2023 | 455.29 | 455.29 | 441.43 | 447.70 | 27,074 | -4.08(-0.90%) |
Oct 11, 2023 | 456.89 | 456.89 | 450.39 | 451.78 | 15,453 | -0.75(-0.17%) |
Oct 10, 2023 | 452.83 | 457.03 | 449.19 | 452.53 | 17,908 | +0.87(+0.19%) |
Oct 09, 2023 | 455.05 | 455.05 | 448.64 | 451.66 | 13,675 | -3.39(-0.75%) |
Oct 06, 2023 | 455.27 | 456.28 | 450.10 | 455.05 | 18,799 | +0.06(+0.01%) |
Oct 05, 2023 | 449.68 | 459.18 | 443.59 | 454.99 | 25,349 | +4.45(+0.99%) |
Oct 04, 2023 | 449.06 | 451.68 | 447.36 | 450.54 | 25,669 | +2.82(+0.63%) |
Oct 03, 2023 | 446.70 | 448.47 | 446.23 | 447.72 | 18,226 | -0.82(-0.18%) |
Oct 02, 2023 | 451.12 | 455.89 | 444.32 | 448.55 | 20,692 | -2.82(-0.62%) |
Sep 29, 2023 | 457.62 | 457.62 | 450.15 | 451.36 | 16,124 | -7.93(-1.73%) |
Sep 28, 2023 | 455.34 | 462.24 | 450.38 | 459.29 | 21,970 | +4.66(+1.03%) |
Sep 27, 2023 | 449.86 | 459.62 | 447.40 | 454.63 | 29,332 | +7.26(+1.62%) |
Sep 26, 2023 | 455.44 | 455.44 | 445.55 | 447.37 | 26,115 | -8.16(-1.79%) |
Sep 25, 2023 | 455.11 | 456.50 | 452.36 | 455.53 | 19,400 | +1.17(+0.26%) |
Sep 22, 2023 | 450.60 | 458.00 | 450.60 | 454.36 | 16,589 | +3.04(+0.67%) |
Sep 21, 2023 | 455.77 | 457.27 | 448.76 | 451.31 | 28,556 | -5.30(-1.16%) |
Sep 20, 2023 | 457.00 | 461.69 | 454.75 | 456.61 | 31,978 | +0.79(+0.17%) |
Sep 19, 2023 | 452.44 | 457.28 | 452.44 | 455.82 | 26,334 | +0.87(+0.19%) |
Sep 18, 2023 | 448.44 | 457.57 | 448.44 | 454.94 | 31,495 | +6.85(+1.53%) |
Sep 15, 2023 | 444.40 | 453.34 | 441.60 | 448.09 | 105,090 | +1.84(+0.41%) |
Sep 14, 2023 | 447.09 | 448.81 | 446.16 | 446.25 | 30,984 | +1.69(+0.38%) |
Sep 13, 2023 | 451.44 | 451.44 | 443.25 | 444.56 | 42,443 | -6.80(-1.51%) |
Sep 12, 2023 | 455.75 | 455.87 | 449.76 | 451.36 | 24,597 | -2.51(-0.55%) |
Sep 11, 2023 | 452.97 | 456.08 | 450.26 | 453.87 | 24,417 | +4.12(+0.92%) |
Sep 08, 2023 | 448.98 | 453.05 | 445.87 | 449.75 | 20,423 | +2.65(+0.59%) |
Sep 07, 2023 | 452.40 | 453.29 | 444.25 | 447.10 | 33,840 | -4.51(-1.00%) |
Sep 06, 2023 | 449.72 | 452.28 | 443.53 | 451.61 | 46,513 | +2.41(+0.54%) |
Sep 05, 2023 | 468.00 | 468.00 | 448.62 | 449.20 | 42,667 | -16.67(-3.58%) |