Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 774.27 | 783.31 | 771.82 | 782.97 | 366,495 | +10.46(+1.35%) |
Nov 29, 2023 | 776.87 | 777.11 | 768.96 | 772.51 | 309,772 | +0.55(+0.07%) |
Nov 28, 2023 | 804.41 | 811.19 | 770.37 | 771.96 | 466,370 | -35.07(-4.35%) |
Nov 27, 2023 | 805.62 | 812.18 | 804.52 | 807.04 | 241,806 | -1.93(-0.24%) |
Nov 24, 2023 | 808.53 | 810.52 | 803.25 | 808.97 | 88,348 | +3.31(+0.41%) |
Nov 22, 2023 | 806.92 | 809.01 | 803.39 | 805.66 | 160,855 | +2.20(+0.27%) |
Nov 21, 2023 | 806.68 | 809.77 | 803.20 | 803.46 | 193,570 | -1.99(-0.25%) |
Nov 20, 2023 | 796.72 | 806.30 | 792.89 | 805.46 | 199,084 | +6.54(+0.82%) |
Nov 17, 2023 | 794.66 | 799.39 | 790.73 | 798.91 | 208,068 | +7.12(+0.90%) |
Nov 16, 2023 | 792.55 | 797.79 | 790.39 | 791.79 | 233,495 | +0.25(+0.03%) |
Nov 15, 2023 | 800.71 | 802.83 | 790.06 | 791.54 | 285,637 | -6.62(-0.83%) |
Nov 14, 2023 | 789.23 | 802.99 | 789.23 | 798.17 | 296,682 | +11.74(+1.49%) |
Nov 13, 2023 | 786.51 | 791.95 | 784.54 | 786.42 | 292,444 | -2.58(-0.33%) |
Nov 10, 2023 | 779.47 | 790.89 | 778.73 | 789.00 | 233,794 | +12.33(+1.59%) |
Nov 09, 2023 | 778.51 | 788.70 | 775.97 | 776.67 | 317,275 | +0.70(+0.09%) |
Nov 08, 2023 | 771.24 | 779.83 | 768.27 | 775.97 | 336,791 | +8.04(+1.05%) |
Nov 07, 2023 | 761.52 | 771.96 | 759.19 | 767.93 | 280,279 | +5.75(+0.75%) |
Nov 06, 2023 | 761.49 | 762.70 | 753.21 | 762.18 | 271,570 | -0.59(-0.08%) |
Nov 03, 2023 | 756.21 | 768.17 | 752.88 | 762.76 | 366,160 | +11.37(+1.51%) |
Nov 02, 2023 | 742.17 | 755.63 | 742.17 | 751.40 | 338,069 | +14.10(+1.91%) |
Nov 01, 2023 | 727.12 | 742.69 | 723.28 | 737.30 | 374,794 | +12.19(+1.68%) |
Oct 31, 2023 | 721.07 | 733.59 | 717.32 | 725.11 | 415,625 | +3.75(+0.52%) |
Oct 30, 2023 | 707.20 | 725.87 | 705.65 | 721.36 | 447,658 | +19.18(+2.73%) |
Oct 27, 2023 | 697.71 | 707.33 | 695.45 | 702.19 | 411,915 | +7.04(+1.01%) |
Oct 26, 2023 | 701.39 | 706.32 | 683.10 | 695.14 | 459,932 | +22.12(+3.29%) |
Oct 25, 2023 | 680.28 | 681.72 | 670.05 | 673.03 | 327,263 | -9.24(-1.35%) |
Oct 24, 2023 | 687.37 | 689.50 | 680.01 | 682.27 | 277,376 | +0.39(+0.06%) |
Oct 23, 2023 | 687.94 | 692.95 | 681.81 | 681.88 | 229,227 | -5.14(-0.75%) |
Oct 20, 2023 | 700.07 | 700.07 | 686.66 | 687.02 | 225,692 | -11.27(-1.61%) |
Oct 19, 2023 | 708.93 | 713.86 | 696.39 | 698.28 | 268,776 | -8.97(-1.27%) |
Oct 18, 2023 | 731.51 | 731.51 | 707.22 | 707.26 | 236,344 | -26.13(-3.56%) |
Oct 17, 2023 | 726.23 | 734.23 | 723.72 | 733.39 | 159,077 | +6.34(+0.87%) |
Oct 16, 2023 | 732.38 | 736.81 | 719.16 | 727.05 | 220,472 | +0.32(+0.04%) |
Oct 13, 2023 | 733.32 | 735.39 | 723.24 | 726.73 | 276,069 | -3.89(-0.53%) |
Oct 12, 2023 | 722.19 | 740.35 | 721.33 | 730.62 | 440,627 | +20.95(+2.95%) |
Oct 11, 2023 | 704.50 | 711.91 | 701.87 | 709.67 | 232,073 | +3.39(+0.48%) |
Oct 10, 2023 | 721.22 | 721.42 | 705.90 | 706.28 | 357,047 | -14.93(-2.07%) |
Oct 09, 2023 | 711.69 | 722.58 | 710.30 | 721.22 | 258,294 | +9.53(+1.34%) |
Oct 06, 2023 | 696.20 | 717.85 | 695.88 | 711.69 | 318,029 | +13.68(+1.96%) |
Oct 05, 2023 | 695.44 | 700.47 | 688.54 | 698.01 | 206,550 | +3.70(+0.53%) |
Oct 04, 2023 | 684.19 | 695.35 | 680.25 | 694.31 | 259,154 | +11.72(+1.72%) |
Oct 03, 2023 | 690.50 | 697.11 | 679.38 | 682.59 | 368,064 | -7.54(-1.09%) |
Oct 02, 2023 | 688.67 | 696.67 | 687.73 | 690.13 | 282,161 | +2.76(+0.40%) |
Sep 29, 2023 | 696.84 | 699.13 | 685.19 | 687.37 | 227,255 | -6.96(-1.00%) |
Sep 28, 2023 | 697.61 | 702.62 | 692.86 | 694.33 | 253,801 | -1.25(-0.18%) |
Sep 27, 2023 | 686.41 | 696.44 | 682.98 | 695.58 | 245,104 | +14.49(+2.13%) |
Sep 26, 2023 | 685.22 | 689.48 | 680.45 | 681.10 | 238,654 | -4.33(-0.63%) |
Sep 25, 2023 | 676.02 | 687.30 | 684.27 | 685.43 | 177,501 | +8.36(+1.23%) |
Sep 22, 2023 | 677.16 | 685.07 | 675.74 | 677.07 | 161,749 | -0.97(-0.14%) |
Sep 21, 2023 | 678.81 | 686.11 | 674.24 | 678.05 | 273,077 | -2.51(-0.37%) |
Sep 20, 2023 | 688.69 | 695.53 | 679.41 | 680.56 | 155,774 | -6.03(-0.88%) |
Sep 19, 2023 | 687.90 | 689.75 | 682.88 | 686.59 | 157,207 | -2.73(-0.40%) |
Sep 18, 2023 | 689.51 | 693.43 | 687.84 | 689.32 | 249,525 | +0.69(+0.10%) |
Sep 15, 2023 | 692.45 | 693.82 | 686.36 | 688.64 | 306,217 | -3.12(-0.45%) |
Sep 14, 2023 | 687.62 | 693.24 | 684.13 | 691.76 | 210,736 | +11.24(+1.65%) |
Sep 13, 2023 | 680.58 | 685.88 | 679.02 | 680.52 | 183,100 | -1.57(-0.23%) |
Sep 12, 2023 | 684.92 | 690.71 | 680.73 | 682.09 | 163,677 | -5.42(-0.79%) |
Sep 11, 2023 | 687.62 | 690.38 | 683.60 | 687.51 | 181,817 | +2.05(+0.30%) |
Sep 08, 2023 | 685.97 | 690.42 | 685.14 | 685.47 | 225,449 | -1.85(-0.27%) |
Sep 07, 2023 | 687.83 | 690.28 | 683.35 | 687.32 | 263,638 | -1.74(-0.25%) |
Sep 06, 2023 | 689.00 | 693.09 | 683.62 | 689.05 | 225,640 | +0.53(+0.08%) |
Sep 05, 2023 | 703.14 | 703.32 | 684.61 | 688.53 | 221,560 | -17.65(-2.50%) |