Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 738.62 | 742.30 | 735.19 | 741.65 | 975,878 | +3.88(+0.53%) |
Nov 29, 2023 | 732.81 | 741.69 | 732.81 | 737.77 | 759,720 | +10.40(+1.43%) |
Nov 28, 2023 | 716.60 | 729.41 | 716.60 | 727.36 | 618,130 | +6.00(+0.83%) |
Nov 27, 2023 | 717.92 | 722.71 | 715.30 | 721.36 | 879,301 | +0.57(+0.08%) |
Nov 24, 2023 | 717.45 | 721.42 | 717.37 | 720.79 | 283,233 | +2.92(+0.41%) |
Nov 22, 2023 | 717.73 | 720.97 | 716.72 | 717.87 | 504,577 | +2.47(+0.34%) |
Nov 21, 2023 | 710.62 | 717.33 | 709.56 | 715.40 | 651,247 | +3.67(+0.52%) |
Nov 20, 2023 | 705.28 | 712.46 | 703.03 | 711.73 | 676,905 | +4.01(+0.57%) |
Nov 17, 2023 | 710.66 | 711.65 | 704.55 | 707.72 | 724,865 | +1.94(+0.27%) |
Nov 16, 2023 | 700.29 | 705.98 | 699.71 | 705.78 | 566,101 | +5.98(+0.85%) |
Nov 15, 2023 | 689.26 | 702.25 | 688.80 | 699.80 | 757,016 | +11.34(+1.65%) |
Nov 14, 2023 | 664.42 | 690.15 | 664.42 | 688.46 | 1,024,032 | +35.44(+5.43%) |
Nov 13, 2023 | 652.39 | 655.90 | 649.74 | 653.01 | 360,989 | -3.50(-0.53%) |
Nov 10, 2023 | 648.21 | 656.96 | 645.54 | 656.52 | 529,552 | +13.01(+2.02%) |
Nov 09, 2023 | 648.35 | 652.17 | 642.33 | 643.51 | 442,785 | -3.09(-0.48%) |
Nov 08, 2023 | 640.16 | 647.30 | 640.16 | 646.60 | 488,429 | +6.28(+0.98%) |
Nov 07, 2023 | 644.49 | 645.16 | 638.65 | 640.32 | 446,475 | -4.57(-0.71%) |
Nov 06, 2023 | 648.25 | 651.83 | 642.06 | 644.89 | 475,450 | -4.69(-0.72%) |
Nov 03, 2023 | 646.47 | 653.71 | 645.91 | 649.58 | 905,838 | +13.31(+2.09%) |
Nov 02, 2023 | 615.81 | 636.91 | 615.81 | 636.27 | 1,189,183 | +27.92(+4.59%) |
Nov 01, 2023 | 606.65 | 610.09 | 599.92 | 608.35 | 544,058 | +3.88(+0.64%) |
Oct 31, 2023 | 601.18 | 605.05 | 596.70 | 604.47 | 515,478 | +5.09(+0.85%) |
Oct 30, 2023 | 595.15 | 602.90 | 592.60 | 599.38 | 534,931 | +8.92(+1.51%) |
Oct 27, 2023 | 599.33 | 601.20 | 588.58 | 590.45 | 550,073 | -8.88(-1.48%) |
Oct 26, 2023 | 599.45 | 610.01 | 598.76 | 599.33 | 867,597 | -1.59(-0.26%) |
Oct 25, 2023 | 600.49 | 603.79 | 595.79 | 600.92 | 569,419 | -3.66(-0.61%) |
Oct 24, 2023 | 609.40 | 612.50 | 602.97 | 604.58 | 667,777 | -2.31(-0.38%) |
Oct 23, 2023 | 603.64 | 611.57 | 602.67 | 606.89 | 475,283 | -0.10(-0.02%) |
Oct 20, 2023 | 615.30 | 618.08 | 605.30 | 606.99 | 861,340 | -7.58(-1.23%) |
Oct 19, 2023 | 617.67 | 621.47 | 611.21 | 614.57 | 1,054,253 | +5.75(+0.94%) |
Oct 18, 2023 | 626.90 | 626.90 | 607.60 | 608.82 | 672,407 | -19.16(-3.05%) |
Oct 17, 2023 | 623.25 | 631.71 | 621.65 | 627.99 | 586,047 | +0.64(+0.10%) |
Oct 16, 2023 | 622.47 | 633.44 | 620.40 | 627.35 | 704,443 | +7.69(+1.24%) |
Oct 13, 2023 | 620.16 | 627.89 | 612.09 | 619.65 | 1,279,830 | -8.40(-1.34%) |
Oct 12, 2023 | 635.02 | 636.05 | 624.00 | 628.06 | 753,684 | -6.42(-1.01%) |
Oct 11, 2023 | 637.40 | 640.37 | 629.96 | 634.47 | 521,709 | +0.71(+0.11%) |
Oct 10, 2023 | 635.41 | 641.12 | 633.51 | 633.76 | 634,763 | -1.65(-0.26%) |
Oct 09, 2023 | 633.32 | 639.60 | 632.33 | 635.41 | 543,014 | -4.58(-0.72%) |
Oct 06, 2023 | 626.92 | 643.20 | 626.45 | 639.99 | 616,127 | +7.86(+1.24%) |
Oct 05, 2023 | 625.57 | 634.67 | 623.95 | 632.13 | 503,380 | +3.72(+0.59%) |
Oct 04, 2023 | 621.01 | 630.22 | 617.40 | 628.41 | 553,818 | +10.92(+1.77%) |
Oct 03, 2023 | 629.60 | 629.60 | 615.65 | 617.49 | 687,449 | -17.35(-2.73%) |
Oct 02, 2023 | 636.49 | 638.01 | 630.59 | 634.84 | 576,421 | -3.41(-0.53%) |
Sep 29, 2023 | 644.47 | 648.44 | 637.30 | 638.24 | 547,494 | +1.23(+0.19%) |
Sep 28, 2023 | 634.82 | 639.28 | 632.50 | 637.01 | 705,059 | +1.83(+0.29%) |
Sep 27, 2023 | 639.42 | 640.18 | 632.14 | 635.18 | 555,843 | -3.29(-0.51%) |
Sep 26, 2023 | 643.80 | 646.14 | 637.58 | 638.47 | 596,679 | -10.69(-1.65%) |
Sep 25, 2023 | 646.66 | 649.91 | 646.30 | 649.16 | 464,183 | -2.52(-0.39%) |
Sep 22, 2023 | 662.43 | 663.15 | 650.91 | 651.68 | 474,523 | -8.62(-1.31%) |
Sep 21, 2023 | 668.11 | 668.11 | 657.16 | 660.30 | 554,775 | -14.46(-2.14%) |
Sep 20, 2023 | 682.19 | 685.83 | 673.96 | 674.76 | 338,387 | -5.41(-0.80%) |
Sep 19, 2023 | 684.81 | 686.70 | 676.91 | 680.17 | 433,681 | -5.86(-0.85%) |
Sep 18, 2023 | 687.44 | 690.56 | 681.26 | 686.03 | 500,801 | -2.49(-0.36%) |
Sep 15, 2023 | 692.91 | 696.16 | 686.46 | 688.51 | 2,852,505 | -9.28(-1.33%) |
Sep 14, 2023 | 694.73 | 700.02 | 689.42 | 697.79 | 668,715 | +9.46(+1.37%) |
Sep 13, 2023 | 689.93 | 695.23 | 685.14 | 688.34 | 653,526 | -0.11(-0.02%) |
Sep 12, 2023 | 684.51 | 693.77 | 683.25 | 688.45 | 409,220 | +1.39(+0.20%) |
Sep 11, 2023 | 686.59 | 689.05 | 683.16 | 687.05 | 570,735 | +5.24(+0.77%) |
Sep 08, 2023 | 683.35 | 684.70 | 677.96 | 681.81 | 356,930 | -0.43(-0.06%) |
Sep 07, 2023 | 673.97 | 683.82 | 671.28 | 682.25 | 458,898 | +1.86(+0.27%) |
Sep 06, 2023 | 679.19 | 685.43 | 675.02 | 680.39 | 435,283 | -1.72(-0.25%) |
Sep 05, 2023 | 691.55 | 694.22 | 681.67 | 682.11 | 567,913 | -10.06(-1.45%) |