Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 811.78 | 828.86 | 810.25 | 823.81 | 954,614 | +15.22(+1.88%) |
Nov 29, 2023 | 804.17 | 814.30 | 800.24 | 808.59 | 627,658 | +7.45(+0.93%) |
Nov 28, 2023 | 796.23 | 801.63 | 792.57 | 801.14 | 446,679 | +3.06(+0.38%) |
Nov 27, 2023 | 802.00 | 805.00 | 793.18 | 798.08 | 440,146 | -0.22(-0.03%) |
Nov 24, 2023 | 803.98 | 803.98 | 795.02 | 798.30 | 171,559 | -1.43(-0.18%) |
Nov 22, 2023 | 802.64 | 807.46 | 798.09 | 799.73 | 233,085 | +0.90(+0.11%) |
Nov 21, 2023 | 805.15 | 805.15 | 793.00 | 798.83 | 310,742 | -2.81(-0.35%) |
Nov 20, 2023 | 795.27 | 806.87 | 795.27 | 801.64 | 340,729 | -0.79(-0.10%) |
Nov 17, 2023 | 803.31 | 808.14 | 799.64 | 802.43 | 354,541 | +5.89(+0.74%) |
Nov 16, 2023 | 802.06 | 802.06 | 785.83 | 796.54 | 493,790 | +4.16(+0.53%) |
Nov 15, 2023 | 790.66 | 798.50 | 784.96 | 792.38 | 502,148 | -1.32(-0.17%) |
Nov 14, 2023 | 805.00 | 805.60 | 792.54 | 793.70 | 545,227 | -3.00(-0.38%) |
Nov 13, 2023 | 795.92 | 803.36 | 788.03 | 796.70 | 736,715 | -2.24(-0.28%) |
Nov 10, 2023 | 806.88 | 806.88 | 783.57 | 798.94 | 994,837 | -1.32(-0.16%) |
Nov 09, 2023 | 815.49 | 816.68 | 796.41 | 800.26 | 622,229 | -22.53(-2.74%) |
Nov 08, 2023 | 834.33 | 834.33 | 813.38 | 822.79 | 637,221 | -8.00(-0.96%) |
Nov 07, 2023 | 838.46 | 838.46 | 823.90 | 830.79 | 671,371 | -1.62(-0.19%) |
Nov 06, 2023 | 823.14 | 840.25 | 820.13 | 832.41 | 422,745 | +15.51(+1.90%) |
Nov 03, 2023 | 838.16 | 839.20 | 811.92 | 816.90 | 456,235 | -1.89(-0.23%) |
Nov 02, 2023 | 791.87 | 831.15 | 788.12 | 818.79 | 729,418 | +27.52(+3.48%) |
Nov 01, 2023 | 783.91 | 793.58 | 774.98 | 791.27 | 419,697 | +11.38(+1.46%) |
Oct 31, 2023 | 775.14 | 782.26 | 772.84 | 779.89 | 382,220 | +2.22(+0.29%) |
Oct 30, 2023 | 779.53 | 783.98 | 774.72 | 777.67 | 371,259 | +2.49(+0.32%) |
Oct 27, 2023 | 792.40 | 792.45 | 769.19 | 775.18 | 438,909 | -16.83(-2.12%) |
Oct 26, 2023 | 794.58 | 797.77 | 787.46 | 792.01 | 351,255 | -5.03(-0.63%) |
Oct 25, 2023 | 801.31 | 802.41 | 789.02 | 797.04 | 340,205 | -7.24(-0.90%) |
Oct 24, 2023 | 796.00 | 808.75 | 795.71 | 804.28 | 346,906 | +8.74(+1.10%) |
Oct 23, 2023 | 810.18 | 810.79 | 792.27 | 795.54 | 473,397 | -12.93(-1.60%) |
Oct 20, 2023 | 808.29 | 818.57 | 803.96 | 808.47 | 743,241 | -0.17(-0.02%) |
Oct 19, 2023 | 823.58 | 824.54 | 805.47 | 808.64 | 488,435 | -17.39(-2.11%) |
Oct 18, 2023 | 833.26 | 833.58 | 824.80 | 826.03 | 383,872 | -10.82(-1.29%) |
Oct 17, 2023 | 843.00 | 844.20 | 833.32 | 836.85 | 323,071 | -6.81(-0.81%) |
Oct 16, 2023 | 842.81 | 847.00 | 837.33 | 843.66 | 381,396 | +4.03(+0.48%) |
Oct 13, 2023 | 845.09 | 853.97 | 836.17 | 839.63 | 526,451 | +1.14(+0.14%) |
Oct 12, 2023 | 836.21 | 840.09 | 829.55 | 838.49 | 308,193 | +2.42(+0.29%) |
Oct 11, 2023 | 838.87 | 838.87 | 827.74 | 836.07 | 306,793 | +1.11(+0.13%) |
Oct 10, 2023 | 829.50 | 838.70 | 825.79 | 834.96 | 261,441 | +3.14(+0.38%) |
Oct 09, 2023 | 834.98 | 840.00 | 826.27 | 831.82 | 256,729 | -4.75(-0.57%) |
Oct 06, 2023 | 829.40 | 842.00 | 825.95 | 836.57 | 392,403 | +5.45(+0.66%) |
Oct 05, 2023 | 814.99 | 831.65 | 814.97 | 831.12 | 387,347 | +16.13(+1.98%) |
Oct 04, 2023 | 809.16 | 816.70 | 805.93 | 814.99 | 344,582 | +6.68(+0.83%) |
Oct 03, 2023 | 812.00 | 813.74 | 799.77 | 808.31 | 426,702 | -9.72(-1.19%) |
Oct 02, 2023 | 827.00 | 833.28 | 808.90 | 818.03 | 487,708 | -4.93(-0.60%) |
Sep 29, 2023 | 833.49 | 833.68 | 819.91 | 822.96 | 410,896 | -11.61(-1.39%) |
Sep 28, 2023 | 833.30 | 837.47 | 826.35 | 834.57 | 369,982 | +2.01(+0.24%) |
Sep 27, 2023 | 832.41 | 839.42 | 830.72 | 832.56 | 380,375 | +0.15(+0.02%) |
Sep 26, 2023 | 835.00 | 840.45 | 827.44 | 832.41 | 479,799 | -2.23(-0.27%) |
Sep 25, 2023 | 823.05 | 834.83 | 831.30 | 834.64 | 294,777 | +9.80(+1.19%) |
Sep 22, 2023 | 822.02 | 831.50 | 818.30 | 824.84 | 464,602 | +1.46(+0.18%) |
Sep 21, 2023 | 829.92 | 832.15 | 817.50 | 823.38 | 400,305 | -8.24(-0.99%) |
Sep 20, 2023 | 838.06 | 838.11 | 830.90 | 831.62 | 304,326 | -5.14(-0.61%) |
Sep 19, 2023 | 825.27 | 836.98 | 823.60 | 836.76 | 344,101 | +12.25(+1.49%) |
Sep 18, 2023 | 824.80 | 828.51 | 817.08 | 824.51 | 406,113 | +1.11(+0.13%) |
Sep 15, 2023 | 832.85 | 836.35 | 822.10 | 823.40 | 1,032,386 | -8.98(-1.08%) |
Sep 14, 2023 | 830.00 | 838.06 | 826.53 | 832.38 | 388,946 | +6.13(+0.74%) |
Sep 13, 2023 | 832.58 | 835.55 | 824.98 | 826.25 | 396,543 | -6.52(-0.78%) |
Sep 12, 2023 | 835.49 | 837.30 | 829.46 | 832.77 | 296,088 | -0.76(-0.09%) |
Sep 11, 2023 | 824.48 | 835.85 | 822.89 | 833.53 | 374,807 | +2.84(+0.34%) |
Sep 08, 2023 | 830.36 | 841.16 | 825.30 | 830.69 | 421,651 | +5.43(+0.66%) |
Sep 07, 2023 | 821.20 | 827.53 | 817.28 | 825.26 | 356,903 | +6.87(+0.84%) |
Sep 06, 2023 | 825.24 | 825.24 | 808.13 | 818.39 | 396,252 | -4.52(-0.55%) |
Sep 05, 2023 | 835.39 | 835.69 | 822.00 | 822.91 | 314,318 | -8.72(-1.05%) |