Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 548.25 | 551.58 | 545.25 | 550.94 | 426,773 | +4.15(+0.76%) |
Nov 29, 2023 | 553.75 | 553.75 | 545.87 | 546.78 | 301,767 | -5.25(-0.95%) |
Nov 28, 2023 | 552.58 | 557.60 | 550.42 | 552.03 | 278,366 | -0.41(-0.07%) |
Nov 27, 2023 | 553.16 | 556.12 | 552.09 | 552.44 | 216,839 | -0.14(-0.03%) |
Nov 24, 2023 | 548.66 | 553.74 | 545.23 | 552.58 | 114,609 | +0.08(+0.01%) |
Nov 22, 2023 | 553.68 | 553.68 | 551.46 | 552.50 | 207,264 | +1.57(+0.29%) |
Nov 21, 2023 | 549.25 | 552.70 | 548.36 | 550.93 | 264,265 | +2.39(+0.44%) |
Nov 20, 2023 | 545.73 | 550.64 | 543.73 | 548.54 | 294,889 | +2.86(+0.52%) |
Nov 17, 2023 | 553.66 | 554.54 | 545.14 | 545.68 | 345,714 | -5.45(-0.99%) |
Nov 16, 2023 | 547.18 | 554.75 | 544.45 | 551.13 | 494,857 | +6.17(+1.13%) |
Nov 15, 2023 | 546.63 | 549.27 | 544.07 | 544.95 | 529,038 | +0.70(+0.13%) |
Nov 14, 2023 | 541.56 | 545.97 | 538.00 | 544.26 | 392,568 | +11.57(+2.17%) |
Nov 13, 2023 | 529.34 | 534.00 | 527.05 | 532.68 | 239,679 | +2.77(+0.52%) |
Nov 10, 2023 | 526.22 | 530.50 | 521.95 | 529.91 | 313,047 | +7.10(+1.36%) |
Nov 09, 2023 | 525.10 | 527.13 | 521.45 | 522.81 | 243,456 | -0.87(-0.17%) |
Nov 08, 2023 | 524.03 | 525.42 | 520.55 | 523.68 | 290,731 | +0.94(+0.18%) |
Nov 07, 2023 | 516.36 | 524.69 | 513.16 | 522.74 | 613,137 | +7.50(+1.46%) |
Nov 06, 2023 | 517.11 | 517.45 | 512.24 | 515.24 | 279,373 | +0.26(+0.05%) |
Nov 03, 2023 | 510.56 | 517.49 | 510.11 | 514.98 | 295,642 | +7.31(+1.44%) |
Nov 02, 2023 | 506.10 | 510.79 | 503.66 | 507.67 | 481,230 | +2.08(+0.41%) |
Nov 01, 2023 | 505.32 | 508.48 | 501.28 | 505.60 | 329,728 | +1.87(+0.37%) |
Oct 31, 2023 | 499.61 | 505.44 | 499.12 | 503.73 | 351,806 | +4.28(+0.86%) |
Oct 30, 2023 | 496.66 | 501.65 | 492.97 | 499.45 | 304,813 | +6.36(+1.29%) |
Oct 27, 2023 | 496.08 | 496.57 | 491.28 | 493.09 | 467,758 | -2.19(-0.44%) |
Oct 26, 2023 | 497.68 | 502.98 | 495.17 | 495.29 | 414,250 | -2.87(-0.58%) |
Oct 25, 2023 | 500.46 | 504.77 | 497.37 | 498.16 | 389,685 | -4.28(-0.85%) |
Oct 24, 2023 | 497.79 | 503.16 | 495.96 | 502.44 | 387,781 | +6.30(+1.27%) |
Oct 23, 2023 | 495.54 | 500.28 | 495.54 | 496.14 | 275,014 | +1.28(+0.26%) |
Oct 20, 2023 | 499.78 | 500.47 | 493.83 | 494.86 | 409,291 | -4.60(-0.92%) |
Oct 19, 2023 | 505.40 | 506.74 | 497.43 | 499.46 | 314,271 | -5.33(-1.06%) |
Oct 18, 2023 | 510.77 | 511.03 | 504.18 | 504.79 | 252,302 | -6.04(-1.18%) |
Oct 17, 2023 | 513.23 | 513.23 | 507.78 | 510.83 | 329,315 | -2.39(-0.47%) |
Oct 16, 2023 | 514.37 | 517.46 | 511.50 | 513.23 | 285,680 | +4.02(+0.79%) |
Oct 13, 2023 | 514.14 | 515.32 | 507.55 | 509.20 | 263,931 | -2.34(-0.46%) |
Oct 12, 2023 | 515.71 | 521.86 | 507.84 | 511.55 | 513,215 | +2.46(+0.48%) |
Oct 11, 2023 | 503.74 | 510.05 | 503.74 | 509.08 | 356,075 | +5.83(+1.16%) |
Oct 10, 2023 | 499.26 | 506.24 | 495.65 | 503.25 | 501,611 | +4.39(+0.88%) |
Oct 09, 2023 | 488.21 | 499.10 | 487.12 | 498.86 | 386,557 | +8.90(+1.82%) |
Oct 06, 2023 | 476.82 | 492.06 | 476.78 | 489.96 | 617,247 | +11.33(+2.37%) |
Oct 05, 2023 | 480.76 | 481.23 | 476.21 | 478.63 | 303,701 | -2.08(-0.43%) |
Oct 04, 2023 | 479.06 | 483.43 | 476.72 | 480.70 | 348,798 | +3.05(+0.64%) |
Oct 03, 2023 | 478.66 | 483.14 | 475.70 | 477.65 | 489,842 | -3.97(-0.82%) |
Oct 02, 2023 | 477.58 | 482.45 | 475.56 | 481.63 | 502,674 | +3.83(+0.80%) |
Sep 29, 2023 | 482.15 | 485.25 | 477.11 | 477.79 | 503,228 | -2.86(-0.60%) |
Sep 28, 2023 | 477.97 | 485.70 | 476.96 | 480.65 | 568,823 | +2.79(+0.58%) |
Sep 27, 2023 | 478.70 | 481.52 | 471.57 | 477.86 | 723,305 | +2.19(+0.46%) |
Sep 26, 2023 | 496.51 | 500.55 | 475.35 | 475.67 | 864,914 | -26.47(-5.27%) |
Sep 25, 2023 | 499.53 | 502.19 | 499.21 | 502.14 | 319,672 | +0.76(+0.15%) |
Sep 22, 2023 | 501.55 | 506.58 | 500.82 | 501.38 | 394,040 | +0.32(+0.06%) |
Sep 21, 2023 | 509.47 | 509.54 | 500.98 | 501.06 | 368,807 | -10.03(-1.96%) |
Sep 20, 2023 | 514.06 | 518.80 | 510.82 | 511.09 | 225,396 | -0.71(-0.14%) |
Sep 19, 2023 | 510.70 | 512.72 | 508.12 | 511.80 | 274,238 | +0.51(+0.10%) |
Sep 18, 2023 | 511.00 | 514.00 | 510.22 | 511.29 | 265,725 | -0.35(-0.07%) |
Sep 15, 2023 | 520.84 | 521.25 | 511.23 | 511.64 | 847,557 | -8.24(-1.59%) |
Sep 14, 2023 | 514.60 | 521.05 | 514.41 | 519.88 | 463,462 | +8.53(+1.67%) |
Sep 13, 2023 | 508.08 | 511.70 | 504.36 | 511.35 | 346,192 | +2.98(+0.59%) |
Sep 12, 2023 | 499.80 | 508.72 | 496.66 | 508.37 | 459,863 | +13.85(+2.80%) |
Sep 11, 2023 | 491.49 | 494.89 | 491.38 | 494.52 | 358,215 | +2.70(+0.55%) |
Sep 08, 2023 | 495.50 | 496.40 | 490.95 | 491.82 | 247,109 | -2.35(-0.48%) |
Sep 07, 2023 | 492.60 | 496.08 | 490.50 | 494.17 | 346,486 | +1.76(+0.36%) |
Sep 06, 2023 | 492.21 | 495.77 | 490.92 | 492.42 | 225,138 | -1.00(-0.20%) |
Sep 05, 2023 | 499.97 | 501.23 | 493.23 | 493.42 | 240,040 | -8.46(-1.69%) |