Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 540.73 | 541.01 | 527.71 | 528.90 | 56,205 | -5.62(-1.05%) |
Nov 29, 2023 | 547.35 | 552.68 | 531.45 | 534.52 | 73,702 | -8.42(-1.55%) |
Nov 28, 2023 | 530.87 | 549.42 | 522.86 | 542.93 | 51,676 | +11.17(+2.10%) |
Nov 27, 2023 | 543.79 | 543.79 | 528.29 | 531.76 | 41,189 | -6.95(-1.29%) |
Nov 24, 2023 | 534.79 | 539.30 | 530.41 | 538.71 | 23,613 | +4.84(+0.91%) |
Nov 22, 2023 | 544.74 | 552.91 | 528.07 | 533.87 | 57,580 | -9.40(-1.73%) |
Nov 21, 2023 | 552.39 | 555.77 | 538.82 | 543.27 | 38,330 | -17.84(-3.18%) |
Nov 20, 2023 | 555.62 | 568.23 | 550.82 | 561.10 | 49,816 | +11.78(+2.14%) |
Nov 17, 2023 | 548.78 | 555.29 | 533.88 | 549.33 | 68,039 | +5.76(+1.06%) |
Nov 16, 2023 | 556.07 | 556.07 | 534.71 | 543.57 | 37,194 | -11.06(-1.99%) |
Nov 15, 2023 | 550.49 | 560.13 | 543.75 | 554.63 | 62,677 | +2.25(+0.41%) |
Nov 14, 2023 | 527.47 | 558.72 | 527.37 | 552.37 | 127,330 | +35.56(+6.88%) |
Nov 13, 2023 | 522.63 | 527.76 | 513.34 | 516.81 | 63,052 | -7.48(-1.43%) |
Nov 10, 2023 | 543.93 | 543.93 | 523.38 | 524.30 | 77,093 | -19.58(-3.60%) |
Nov 09, 2023 | 586.25 | 586.25 | 543.84 | 543.87 | 92,077 | -37.58(-6.46%) |
Nov 08, 2023 | 599.22 | 599.22 | 576.07 | 581.45 | 41,414 | -17.42(-2.91%) |
Nov 07, 2023 | 582.84 | 599.48 | 565.19 | 598.87 | 56,264 | +13.68(+2.34%) |
Nov 06, 2023 | 579.88 | 594.31 | 572.47 | 585.19 | 54,642 | -3.92(-0.67%) |
Nov 03, 2023 | 552.23 | 611.42 | 552.23 | 589.11 | 117,443 | +33.05(+5.94%) |
Nov 02, 2023 | 548.09 | 575.26 | 544.84 | 556.06 | 112,205 | +12.31(+2.26%) |
Nov 01, 2023 | 546.96 | 548.61 | 538.39 | 543.75 | 55,284 | +0.13(+0.02%) |
Oct 31, 2023 | 544.28 | 548.61 | 539.41 | 543.62 | 49,789 | -2.96(-0.54%) |
Oct 30, 2023 | 540.02 | 551.91 | 533.26 | 546.58 | 55,418 | +10.74(+2.00%) |
Oct 27, 2023 | 562.89 | 562.89 | 514.14 | 535.84 | 102,198 | -32.78(-5.77%) |
Oct 26, 2023 | 575.86 | 575.86 | 547.66 | 568.63 | 112,505 | -9.70(-1.68%) |
Oct 25, 2023 | 594.28 | 596.85 | 576.65 | 578.33 | 28,873 | -21.45(-3.58%) |
Oct 24, 2023 | 597.41 | 608.66 | 586.75 | 599.78 | 36,029 | +4.62(+0.78%) |
Oct 23, 2023 | 606.06 | 613.64 | 590.75 | 595.16 | 45,643 | -14.99(-2.46%) |
Oct 20, 2023 | 617.36 | 621.08 | 609.81 | 610.15 | 21,092 | -8.16(-1.32%) |
Oct 19, 2023 | 630.36 | 630.36 | 611.33 | 618.31 | 38,002 | -10.79(-1.71%) |
Oct 18, 2023 | 636.33 | 639.65 | 623.02 | 629.09 | 42,954 | -10.94(-1.71%) |
Oct 17, 2023 | 653.79 | 658.46 | 639.30 | 640.03 | 52,046 | -17.37(-2.64%) |
Oct 16, 2023 | 646.50 | 663.99 | 646.50 | 657.40 | 63,368 | +14.88(+2.32%) |
Oct 13, 2023 | 643.16 | 649.81 | 638.71 | 642.52 | 22,139 | +4.75(+0.75%) |
Oct 12, 2023 | 639.42 | 642.38 | 630.75 | 637.76 | 28,147 | -5.59(-0.87%) |
Oct 11, 2023 | 634.43 | 651.36 | 634.43 | 643.35 | 29,379 | +7.42(+1.17%) |
Oct 10, 2023 | 624.72 | 638.35 | 622.28 | 635.93 | 33,077 | +12.15(+1.95%) |
Oct 09, 2023 | 602.75 | 626.22 | 602.55 | 623.78 | 49,414 | +15.02(+2.47%) |
Oct 06, 2023 | 604.08 | 621.79 | 602.86 | 608.77 | 55,458 | -1.03(-0.17%) |
Oct 05, 2023 | 601.94 | 611.57 | 599.12 | 609.79 | 41,005 | +7.39(+1.23%) |
Oct 04, 2023 | 593.91 | 607.59 | 592.77 | 602.40 | 59,981 | +9.21(+1.55%) |
Oct 03, 2023 | 589.74 | 594.57 | 573.41 | 593.18 | 172,711 | -2.31(-0.39%) |
Oct 02, 2023 | 607.66 | 609.48 | 592.21 | 595.50 | 48,127 | -13.15(-2.16%) |
Sep 29, 2023 | 597.93 | 610.28 | 597.93 | 608.65 | 40,746 | +13.44(+2.26%) |
Sep 28, 2023 | 600.04 | 604.11 | 594.20 | 595.21 | 29,796 | -5.96(-0.99%) |
Sep 27, 2023 | 607.55 | 610.07 | 592.24 | 601.17 | 33,577 | -3.35(-0.55%) |
Sep 26, 2023 | 609.92 | 616.83 | 601.94 | 604.52 | 43,654 | -9.18(-1.50%) |
Sep 25, 2023 | 627.26 | 620.09 | 612.14 | 613.71 | 38,008 | -7.41(-1.19%) |
Sep 22, 2023 | 631.72 | 631.72 | 616.04 | 621.11 | 41,741 | -9.98(-1.58%) |
Sep 21, 2023 | 633.56 | 640.79 | 630.47 | 631.09 | 29,367 | -4.25(-0.67%) |
Sep 20, 2023 | 632.17 | 638.65 | 628.97 | 635.34 | 44,998 | +8.43(+1.35%) |
Sep 19, 2023 | 617.45 | 628.48 | 617.45 | 626.91 | 65,769 | +10.72(+1.74%) |
Sep 18, 2023 | 615.29 | 619.58 | 612.96 | 616.19 | 48,297 | +2.09(+0.34%) |
Sep 15, 2023 | 630.29 | 630.29 | 613.67 | 614.11 | 128,902 | -16.01(-2.54%) |
Sep 14, 2023 | 619.04 | 631.64 | 618.26 | 630.11 | 55,239 | +14.65(+2.38%) |
Sep 13, 2023 | 612.96 | 615.48 | 606.93 | 615.46 | 33,189 | -2.10(-0.34%) |
Sep 12, 2023 | 612.29 | 624.14 | 601.46 | 617.55 | 50,803 | +3.61(+0.59%) |
Sep 11, 2023 | 619.79 | 623.43 | 611.77 | 613.95 | 36,221 | -3.22(-0.52%) |
Sep 08, 2023 | 615.91 | 619.39 | 612.08 | 617.17 | 37,522 | +4.91(+0.80%) |
Sep 07, 2023 | 610.05 | 618.07 | 608.59 | 612.26 | 86,004 | -3.20(-0.52%) |
Sep 06, 2023 | 618.31 | 619.18 | 610.58 | 615.46 | 52,942 | -3.83(-0.62%) |
Sep 05, 2023 | 614.32 | 632.76 | 611.07 | 619.28 | 55,425 | -1.60(-0.26%) |