Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 657.51 | 664.63 | 653.96 | 663.97 | 511,918 | +8.98(+1.37%) |
Nov 29, 2023 | 659.94 | 662.27 | 651.55 | 654.99 | 349,456 | +3.31(+0.51%) |
Nov 28, 2023 | 658.66 | 658.66 | 648.71 | 651.68 | 245,974 | -4.94(-0.75%) |
Nov 27, 2023 | 635.00 | 659.27 | 635.00 | 656.62 | 468,695 | +19.55(+3.07%) |
Nov 24, 2023 | 630.61 | 638.71 | 630.61 | 637.07 | 76,179 | +4.57(+0.72%) |
Nov 22, 2023 | 638.00 | 642.18 | 630.51 | 632.50 | 194,000 | -1.66(-0.26%) |
Nov 21, 2023 | 629.58 | 634.51 | 627.03 | 634.16 | 307,527 | +4.68(+0.74%) |
Nov 20, 2023 | 620.19 | 633.97 | 620.19 | 629.48 | 264,220 | +8.97(+1.45%) |
Nov 17, 2023 | 620.50 | 625.58 | 616.82 | 620.51 | 253,826 | +5.05(+0.82%) |
Nov 16, 2023 | 624.50 | 624.50 | 604.30 | 615.46 | 468,789 | -16.87(-2.67%) |
Nov 15, 2023 | 630.17 | 638.00 | 629.73 | 632.33 | 300,111 | +2.16(+0.34%) |
Nov 14, 2023 | 630.92 | 635.24 | 626.80 | 630.17 | 357,604 | +1.75(+0.28%) |
Nov 13, 2023 | 629.61 | 632.07 | 624.01 | 628.42 | 265,042 | -4.32(-0.68%) |
Nov 10, 2023 | 628.35 | 633.63 | 624.89 | 632.74 | 263,326 | +3.19(+0.51%) |
Nov 09, 2023 | 630.48 | 633.47 | 625.38 | 629.55 | 330,434 | +2.33(+0.37%) |
Nov 08, 2023 | 628.93 | 634.00 | 624.24 | 627.22 | 415,073 | -1.92(-0.31%) |
Nov 07, 2023 | 615.00 | 631.24 | 613.79 | 629.14 | 456,489 | +16.25(+2.65%) |
Nov 06, 2023 | 600.68 | 613.93 | 598.14 | 612.89 | 397,010 | +15.79(+2.64%) |
Nov 03, 2023 | 600.99 | 606.01 | 590.67 | 597.10 | 500,002 | -3.89(-0.65%) |
Nov 02, 2023 | 595.03 | 602.50 | 593.25 | 600.99 | 375,175 | +7.01(+1.18%) |
Nov 01, 2023 | 598.95 | 598.95 | 581.40 | 593.98 | 628,410 | -3.08(-0.52%) |
Oct 31, 2023 | 587.00 | 598.50 | 586.50 | 597.06 | 568,733 | +12.50(+2.14%) |
Oct 30, 2023 | 580.20 | 594.12 | 577.18 | 584.56 | 769,583 | +8.19(+1.42%) |
Oct 27, 2023 | 545.19 | 585.00 | 543.09 | 576.37 | 1,835,671 | +91.79(+18.94%) |
Oct 26, 2023 | 491.70 | 495.55 | 484.02 | 484.58 | 576,863 | -7.82(-1.59%) |
Oct 25, 2023 | 492.67 | 502.57 | 488.02 | 492.40 | 361,021 | -3.70(-0.75%) |
Oct 24, 2023 | 499.87 | 501.06 | 492.97 | 496.10 | 324,795 | +1.65(+0.33%) |
Oct 23, 2023 | 495.75 | 499.95 | 487.19 | 494.45 | 411,097 | -3.14(-0.63%) |
Oct 20, 2023 | 510.44 | 510.87 | 495.93 | 497.59 | 337,702 | -11.29(-2.22%) |
Oct 19, 2023 | 514.11 | 516.59 | 506.83 | 508.88 | 341,907 | -3.08(-0.60%) |
Oct 18, 2023 | 517.17 | 522.87 | 511.23 | 511.96 | 304,731 | -6.95(-1.34%) |
Oct 17, 2023 | 498.27 | 521.34 | 498.26 | 518.91 | 456,062 | +17.67(+3.53%) |
Oct 16, 2023 | 498.09 | 507.23 | 498.09 | 501.24 | 413,345 | +8.81(+1.79%) |
Oct 13, 2023 | 497.72 | 499.27 | 489.74 | 492.43 | 312,777 | -4.95(-1.00%) |
Oct 12, 2023 | 510.95 | 511.74 | 495.38 | 497.38 | 297,365 | -11.69(-2.30%) |
Oct 11, 2023 | 508.59 | 517.15 | 502.01 | 509.07 | 303,811 | +0.52(+0.10%) |
Oct 10, 2023 | 500.35 | 513.66 | 500.30 | 508.55 | 281,850 | +9.02(+1.81%) |
Oct 09, 2023 | 491.34 | 500.95 | 489.75 | 499.53 | 251,663 | +4.45(+0.90%) |
Oct 06, 2023 | 494.76 | 500.99 | 487.67 | 495.08 | 384,877 | -1.47(-0.30%) |
Oct 05, 2023 | 510.13 | 510.23 | 495.89 | 496.55 | 362,170 | -14.33(-2.80%) |
Oct 04, 2023 | 509.82 | 513.65 | 501.16 | 510.88 | 236,938 | +2.76(+0.54%) |
Oct 03, 2023 | 511.11 | 515.51 | 506.14 | 508.12 | 308,531 | -9.43(-1.82%) |
Oct 02, 2023 | 513.41 | 523.11 | 513.41 | 517.55 | 302,899 | +3.46(+0.67%) |
Sep 29, 2023 | 520.00 | 522.85 | 512.41 | 514.09 | 336,672 | +6.42(+1.26%) |
Sep 28, 2023 | 502.98 | 508.87 | 499.76 | 507.67 | 345,245 | +6.10(+1.22%) |
Sep 27, 2023 | 504.91 | 505.83 | 496.76 | 501.57 | 316,929 | -0.70(-0.14%) |
Sep 26, 2023 | 509.15 | 513.59 | 500.02 | 502.27 | 358,682 | -9.33(-1.82%) |
Sep 25, 2023 | 508.07 | 512.93 | 509.45 | 511.60 | 258,297 | +1.03(+0.20%) |
Sep 22, 2023 | 507.92 | 515.35 | 507.92 | 510.57 | 237,156 | +5.39(+1.07%) |
Sep 21, 2023 | 519.15 | 521.11 | 503.92 | 505.18 | 379,614 | -18.50(-3.53%) |
Sep 20, 2023 | 530.64 | 534.24 | 523.61 | 523.68 | 189,987 | -7.80(-1.47%) |
Sep 19, 2023 | 525.24 | 532.50 | 520.12 | 531.48 | 253,053 | +5.22(+0.99%) |
Sep 18, 2023 | 522.00 | 526.79 | 519.70 | 526.26 | 281,710 | +3.38(+0.65%) |
Sep 15, 2023 | 534.76 | 538.08 | 514.71 | 522.88 | 867,751 | -14.03(-2.61%) |
Sep 14, 2023 | 537.50 | 541.19 | 529.03 | 536.91 | 240,767 | +2.98(+0.56%) |
Sep 13, 2023 | 539.52 | 539.52 | 529.03 | 533.93 | 310,456 | -6.79(-1.26%) |
Sep 12, 2023 | 535.89 | 546.19 | 535.89 | 540.72 | 379,425 | +3.47(+0.65%) |
Sep 11, 2023 | 531.00 | 537.66 | 525.91 | 537.25 | 346,000 | +10.01(+1.90%) |
Sep 08, 2023 | 522.35 | 529.72 | 521.58 | 527.24 | 292,172 | +3.53(+0.67%) |
Sep 07, 2023 | 522.31 | 523.76 | 512.35 | 523.71 | 508,665 | -2.11(-0.40%) |
Sep 06, 2023 | 522.89 | 527.67 | 522.54 | 525.82 | 282,265 | +1.70(+0.32%) |
Sep 05, 2023 | 530.83 | 532.65 | 517.96 | 524.12 | 328,661 | -8.63(-1.62%) |