Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 01, 2023 | 455.77 | 459.65 | 455.16 | 459.10 | 89,196,784 | +2.70(+0.59%) |
Nov 30, 2023 | 455.48 | 474.71 | 453.34 | 456.40 | 81,911,840 | +1.79(+0.39%) |
Nov 29, 2023 | 457.15 | 458.32 | 454.20 | 454.61 | 63,118,192 | -0.32(-0.07%) |
Nov 28, 2023 | 454.08 | 456.27 | 453.50 | 454.93 | 62,041,920 | +0.45(+0.10%) |
Nov 27, 2023 | 454.65 | 455.49 | 454.08 | 454.48 | 50,440,528 | -0.82(-0.18%) |
Nov 24, 2023 | 455.07 | 455.50 | 454.73 | 455.30 | 29,837,576 | +0.28(+0.06%) |
Nov 22, 2023 | 454.98 | 456.38 | 453.89 | 455.02 | 59,446,576 | +1.75(+0.39%) |
Nov 21, 2023 | 453.18 | 454.13 | 451.96 | 453.27 | 49,227,888 | -0.99(-0.22%) |
Nov 20, 2023 | 450.53 | 455.12 | 450.52 | 454.26 | 70,019,072 | +3.47(+0.77%) |
Nov 17, 2023 | 450.24 | 451.42 | 449.29 | 450.79 | 83,193,992 | +0.56(+0.12%) |
Nov 16, 2023 | 449.22 | 450.56 | 448.12 | 450.23 | 66,561,776 | +0.55(+0.12%) |
Nov 15, 2023 | 450.11 | 451.38 | 448.80 | 449.68 | 77,198,864 | +0.95(+0.21%) |
Nov 14, 2023 | 446.32 | 450.06 | 446.09 | 448.73 | 97,304,704 | +8.54(+1.94%) |
Nov 13, 2023 | 439.23 | 441.33 | 438.42 | 440.19 | 52,174,704 | -0.42(-0.10%) |
Nov 10, 2023 | 435.98 | 440.93 | 433.83 | 440.61 | 89,560,056 | +6.77(+1.56%) |
Nov 09, 2023 | 438.43 | 438.47 | 433.40 | 433.84 | 84,137,208 | -3.41(-0.78%) |
Nov 08, 2023 | 437.55 | 438.09 | 434.87 | 437.25 | 61,660,808 | +0.32(+0.07%) |
Nov 07, 2023 | 435.69 | 437.58 | 434.51 | 436.93 | 64,246,528 | +1.24(+0.28%) |
Nov 06, 2023 | 435.47 | 436.15 | 433.68 | 435.69 | 67,723,472 | +1.00(+0.23%) |
Nov 03, 2023 | 433.14 | 436.29 | 433.01 | 434.69 | 100,252,680 | +3.93(+0.91%) |
Nov 02, 2023 | 426.58 | 430.92 | 426.56 | 430.76 | 95,039,544 | +8.10(+1.92%) |
Nov 01, 2023 | 419.20 | 423.50 | 418.65 | 422.66 | 98,387,160 | +4.46(+1.07%) |
Oct 31, 2023 | 416.18 | 418.53 | 414.21 | 418.20 | 79,619,088 | +2.61(+0.63%) |
Oct 30, 2023 | 413.56 | 416.68 | 408.91 | 415.59 | 86,536,224 | +4.91(+1.20%) |
Oct 27, 2023 | 414.19 | 414.60 | 409.21 | 410.68 | 107,367,672 | -1.87(-0.45%) |
Oct 26, 2023 | 416.45 | 417.32 | 411.60 | 412.55 | 115,160,808 | -5.00(-1.20%) |
Oct 25, 2023 | 421.89 | 421.92 | 417.01 | 417.55 | 94,114,816 | -6.08(-1.44%) |
Oct 24, 2023 | 422.65 | 424.82 | 420.74 | 423.63 | 78,502,352 | +3.17(+0.75%) |
Oct 23, 2023 | 419.61 | 424.45 | 417.80 | 420.46 | 91,959,184 | -0.73(-0.17%) |
Oct 20, 2023 | 425.98 | 426.54 | 421.08 | 421.19 | 123,920,272 | -5.24(-1.23%) |
Oct 19, 2023 | 430.95 | 432.82 | 425.73 | 426.43 | 121,748,304 | -3.78(-0.88%) |
Oct 18, 2023 | 434.19 | 435.18 | 429.09 | 430.21 | 94,339,464 | -5.81(-1.33%) |
Oct 17, 2023 | 432.81 | 438.14 | 432.45 | 436.02 | 75,276,384 | -0.02(-0.00%) |
Oct 16, 2023 | 433.82 | 437.14 | 433.57 | 436.04 | 75,377,352 | +4.54(+1.05%) |
Oct 13, 2023 | 435.21 | 436.45 | 429.88 | 431.50 | 95,201,408 | -2.16(-0.50%) |
Oct 12, 2023 | 436.95 | 437.33 | 431.23 | 433.66 | 81,114,776 | -2.66(-0.61%) |
Oct 11, 2023 | 435.64 | 436.58 | 433.18 | 436.32 | 62,396,940 | +1.78(+0.41%) |
Oct 10, 2023 | 432.94 | 437.22 | 432.53 | 434.54 | 78,562,896 | +2.25(+0.52%) |
Oct 09, 2023 | 427.58 | 432.88 | 427.01 | 432.29 | 80,339,392 | +2.75(+0.64%) |
Oct 06, 2023 | 421.97 | 431.12 | 420.60 | 429.54 | 113,277,224 | +5.04(+1.19%) |
Oct 05, 2023 | 424.36 | 425.37 | 421.17 | 424.50 | 72,472,064 | -0.16(-0.04%) |
Oct 04, 2023 | 422.07 | 425.43 | 420.56 | 424.66 | 87,414,832 | +3.07(+0.73%) |
Oct 03, 2023 | 425.06 | 427.37 | 420.18 | 421.59 | 103,707,136 | -5.72(-1.34%) |