Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 589.42 | 594.17 | 584.19 | 589.00 | 5,677,388 | -0.82(-0.14%) |
Nov 29, 2023 | 590.16 | 592.49 | 582.42 | 589.82 | 1,914,791 | +0.26(+0.04%) |
Nov 28, 2023 | 589.96 | 593.33 | 587.33 | 589.56 | 1,798,193 | +0.07(+0.01%) |
Nov 27, 2023 | 599.10 | 601.61 | 589.10 | 589.49 | 2,637,398 | -9.54(-1.59%) |
Nov 24, 2023 | 596.30 | 601.42 | 594.92 | 599.03 | 1,346,318 | +5.99(+1.01%) |
Nov 22, 2023 | 593.35 | 597.11 | 584.73 | 593.04 | 2,059,785 | +2.48(+0.42%) |
Nov 21, 2023 | 596.38 | 599.49 | 589.73 | 590.56 | 1,856,339 | -4.98(-0.84%) |
Nov 20, 2023 | 589.40 | 602.77 | 588.65 | 595.54 | 2,837,105 | +5.87(+1.00%) |
Nov 17, 2023 | 590.41 | 594.12 | 585.18 | 589.67 | 2,637,821 | +2.95(+0.50%) |
Nov 16, 2023 | 589.46 | 593.04 | 579.74 | 586.72 | 3,039,847 | +0.21(+0.04%) |
Nov 15, 2023 | 608.77 | 610.80 | 582.40 | 586.51 | 4,299,875 | -22.20(-3.65%) |
Nov 14, 2023 | 606.12 | 613.92 | 600.59 | 608.71 | 3,839,259 | -0.76(-0.12%) |
Nov 13, 2023 | 591.21 | 615.48 | 575.09 | 609.47 | 5,772,782 | +14.92(+2.51%) |
Nov 10, 2023 | 591.86 | 595.69 | 582.90 | 594.55 | 3,669,480 | +6.36(+1.08%) |
Nov 09, 2023 | 611.51 | 612.40 | 580.35 | 588.19 | 6,308,425 | -27.66(-4.49%) |
Nov 08, 2023 | 604.45 | 622.56 | 589.05 | 615.86 | 7,806,007 | +19.10(+3.20%) |
Nov 07, 2023 | 593.84 | 598.76 | 587.00 | 596.76 | 3,184,195 | +4.72(+0.80%) |
Nov 06, 2023 | 568.08 | 594.55 | 567.99 | 592.04 | 3,997,450 | +27.24(+4.82%) |
Nov 03, 2023 | 575.37 | 579.91 | 564.18 | 564.81 | 3,153,412 | -12.41(-2.15%) |
Nov 02, 2023 | 575.27 | 594.28 | 568.97 | 577.22 | 5,208,131 | +25.69(+4.66%) |
Nov 01, 2023 | 552.07 | 555.48 | 548.35 | 551.53 | 2,950,101 | +0.53(+0.10%) |
Oct 31, 2023 | 565.96 | 566.60 | 544.72 | 551.00 | 3,680,305 | -11.72(-2.08%) |
Oct 30, 2023 | 568.19 | 570.18 | 559.58 | 562.72 | 2,302,789 | +5.45(+0.98%) |
Oct 27, 2023 | 560.03 | 567.79 | 553.70 | 557.27 | 2,731,802 | -7.83(-1.39%) |
Oct 26, 2023 | 576.93 | 577.93 | 563.17 | 565.10 | 2,861,114 | -18.26(-3.13%) |
Oct 25, 2023 | 593.78 | 596.53 | 582.77 | 583.36 | 2,294,785 | -5.94(-1.01%) |
Oct 24, 2023 | 576.93 | 591.38 | 576.04 | 589.30 | 2,646,198 | +15.70(+2.74%) |
Oct 23, 2023 | 582.96 | 585.23 | 573.09 | 573.60 | 2,796,430 | -7.95(-1.37%) |
Oct 20, 2023 | 586.88 | 593.76 | 577.81 | 581.55 | 3,686,343 | -6.13(-1.04%) |
Oct 19, 2023 | 601.80 | 601.80 | 575.28 | 587.68 | 3,511,361 | -16.35(-2.71%) |
Oct 18, 2023 | 604.03 | 612.62 | 600.05 | 604.03 | 2,060,781 | -1.06(-0.18%) |
Oct 17, 2023 | 615.73 | 617.12 | 599.35 | 605.09 | 2,926,686 | -8.29(-1.35%) |
Oct 16, 2023 | 607.76 | 618.69 | 605.21 | 613.38 | 2,957,136 | +7.40(+1.22%) |
Oct 13, 2023 | 614.62 | 626.64 | 599.38 | 605.98 | 3,993,464 | -1.29(-0.21%) |
Oct 12, 2023 | 602.26 | 609.76 | 599.02 | 607.27 | 4,084,571 | +5.19(+0.86%) |
Oct 11, 2023 | 593.05 | 605.57 | 581.92 | 602.08 | 5,879,568 | +25.83(+4.48%) |
Oct 10, 2023 | 566.99 | 582.85 | 566.72 | 576.25 | 3,539,504 | +7.51(+1.32%) |
Oct 09, 2023 | 561.04 | 576.73 | 560.60 | 568.74 | 4,230,288 | +6.50(+1.16%) |
Oct 06, 2023 | 541.12 | 563.37 | 539.84 | 562.23 | 4,770,468 | +23.61(+4.38%) |
Oct 05, 2023 | 530.72 | 539.63 | 528.80 | 538.62 | 2,965,974 | +9.97(+1.89%) |
Oct 04, 2023 | 522.78 | 533.34 | 520.86 | 528.65 | 2,275,292 | +6.24(+1.19%) |
Oct 03, 2023 | 533.17 | 534.50 | 513.84 | 522.41 | 3,283,055 | -13.03(-2.43%) |
Oct 02, 2023 | 533.18 | 537.78 | 524.02 | 535.44 | 2,824,848 | +1.15(+0.22%) |
Sep 29, 2023 | 542.61 | 543.20 | 529.39 | 534.29 | 2,987,404 | -7.28(-1.34%) |
Sep 28, 2023 | 548.41 | 548.76 | 538.53 | 541.57 | 2,190,184 | -5.28(-0.97%) |
Sep 27, 2023 | 546.98 | 548.77 | 540.79 | 546.85 | 2,014,733 | -0.25(-0.05%) |
Sep 26, 2023 | 547.79 | 551.20 | 545.10 | 547.10 | 1,874,205 | -2.27(-0.41%) |
Sep 25, 2023 | 547.19 | 549.45 | 548.50 | 549.37 | 1,695,105 | +1.74(+0.32%) |
Sep 22, 2023 | 545.91 | 552.55 | 544.73 | 547.63 | 2,370,620 | +0.41(+0.07%) |
Sep 21, 2023 | 564.19 | 565.00 | 539.63 | 547.22 | 4,072,666 | -19.41(-3.42%) |
Sep 20, 2023 | 570.39 | 572.21 | 566.18 | 566.63 | 1,880,291 | -5.29(-0.93%) |
Sep 19, 2023 | 568.60 | 575.35 | 567.61 | 571.92 | 2,197,212 | +3.66(+0.64%) |
Sep 18, 2023 | 574.95 | 574.95 | 561.43 | 568.26 | 2,737,656 | -4.36(-0.76%) |
Sep 15, 2023 | 588.87 | 590.92 | 572.02 | 572.62 | 5,972,801 | -15.87(-2.70%) |
Sep 14, 2023 | 596.07 | 598.66 | 586.89 | 588.48 | 3,261,396 | -7.23(-1.21%) |
Sep 13, 2023 | 591.52 | 597.57 | 588.57 | 595.71 | 3,142,910 | -0.42(-0.07%) |
Sep 12, 2023 | 587.85 | 597.95 | 584.74 | 596.13 | 3,228,387 | +3.72(+0.63%) |
Sep 11, 2023 | 584.05 | 595.00 | 581.39 | 592.41 | 3,896,577 | +9.05(+1.55%) |
Sep 08, 2023 | 569.30 | 584.44 | 568.20 | 583.36 | 4,334,011 | +13.16(+2.31%) |
Sep 07, 2023 | 561.21 | 573.26 | 559.65 | 570.20 | 3,726,179 | +13.21(+2.37%) |
Sep 06, 2023 | 558.05 | 558.62 | 549.78 | 556.99 | 2,437,110 | +1.75(+0.32%) |
Sep 05, 2023 | 556.27 | 558.96 | 553.77 | 555.24 | 2,268,967 | +1.07(+0.19%) |