Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 772.65 | 781.67 | 770.21 | 781.33 | 367,264 | +10.43(+1.35%) |
Nov 29, 2023 | 775.25 | 775.48 | 767.35 | 770.89 | 310,422 | +0.55(+0.07%) |
Nov 28, 2023 | 802.73 | 809.49 | 768.75 | 770.35 | 467,348 | -35.00(-4.35%) |
Nov 27, 2023 | 803.93 | 810.48 | 802.84 | 805.35 | 242,314 | -1.93(-0.24%) |
Nov 24, 2023 | 806.84 | 808.83 | 801.56 | 807.28 | 88,533 | +3.30(+0.41%) |
Nov 22, 2023 | 805.23 | 807.32 | 801.71 | 803.98 | 161,192 | +2.20(+0.27%) |
Nov 21, 2023 | 804.99 | 808.07 | 801.52 | 801.78 | 193,976 | -1.99(-0.25%) |
Nov 20, 2023 | 795.05 | 804.62 | 791.23 | 803.77 | 199,502 | +6.53(+0.82%) |
Nov 17, 2023 | 793.00 | 797.72 | 789.07 | 797.24 | 208,505 | +7.11(+0.90%) |
Nov 16, 2023 | 790.89 | 796.12 | 788.73 | 790.13 | 233,985 | +0.25(+0.03%) |
Nov 15, 2023 | 799.03 | 801.15 | 788.40 | 789.89 | 286,236 | -6.61(-0.83%) |
Nov 14, 2023 | 787.58 | 801.30 | 787.58 | 796.50 | 297,305 | +11.72(+1.49%) |
Nov 13, 2023 | 784.87 | 790.29 | 782.90 | 784.78 | 293,057 | -2.57(-0.33%) |
Nov 10, 2023 | 777.84 | 789.23 | 777.10 | 787.35 | 234,284 | +12.30(+1.59%) |
Nov 09, 2023 | 776.88 | 787.04 | 774.35 | 775.05 | 317,941 | +0.70(+0.09%) |
Nov 08, 2023 | 769.62 | 778.20 | 766.66 | 774.35 | 337,497 | +8.02(+1.05%) |
Nov 07, 2023 | 759.93 | 770.34 | 757.60 | 766.32 | 280,867 | +5.74(+0.75%) |
Nov 06, 2023 | 759.90 | 761.10 | 751.63 | 760.58 | 272,140 | -0.59(-0.08%) |
Nov 03, 2023 | 754.62 | 766.56 | 751.30 | 761.17 | 366,928 | +11.34(+1.51%) |
Nov 02, 2023 | 740.62 | 754.05 | 740.62 | 749.83 | 338,778 | +14.07(+1.91%) |
Nov 01, 2023 | 725.60 | 741.13 | 721.77 | 735.76 | 375,581 | +12.16(+1.68%) |
Oct 31, 2023 | 719.56 | 732.05 | 715.82 | 723.59 | 416,496 | +3.74(+0.52%) |
Oct 30, 2023 | 705.72 | 724.35 | 704.17 | 719.85 | 448,597 | +19.13(+2.73%) |
Oct 27, 2023 | 696.25 | 705.85 | 693.99 | 700.72 | 412,779 | +7.03(+1.01%) |
Oct 26, 2023 | 699.93 | 704.84 | 681.67 | 693.69 | 460,897 | +22.07(+3.29%) |
Oct 25, 2023 | 678.86 | 680.29 | 668.65 | 671.62 | 327,950 | -9.22(-1.35%) |
Oct 24, 2023 | 685.93 | 688.06 | 678.59 | 680.84 | 277,958 | +0.39(+0.06%) |
Oct 23, 2023 | 686.50 | 691.50 | 680.38 | 680.45 | 229,708 | -5.13(-0.75%) |
Oct 20, 2023 | 698.61 | 698.61 | 685.22 | 685.58 | 226,166 | -11.24(-1.61%) |
Oct 19, 2023 | 707.45 | 712.37 | 694.93 | 696.82 | 269,340 | -8.95(-1.27%) |
Oct 18, 2023 | 729.98 | 729.98 | 705.74 | 705.78 | 236,840 | -26.08(-3.56%) |
Oct 17, 2023 | 724.71 | 732.69 | 722.20 | 731.85 | 159,411 | +6.33(+0.87%) |
Oct 16, 2023 | 730.85 | 735.27 | 717.65 | 725.52 | 220,935 | +0.32(+0.04%) |
Oct 13, 2023 | 731.78 | 733.85 | 721.73 | 725.21 | 276,648 | -3.89(-0.53%) |
Oct 12, 2023 | 720.68 | 738.80 | 719.82 | 729.10 | 441,552 | +20.91(+2.95%) |
Oct 11, 2023 | 703.03 | 710.42 | 700.40 | 708.18 | 232,560 | +3.38(+0.48%) |
Oct 10, 2023 | 719.71 | 719.91 | 704.43 | 704.80 | 357,796 | -14.90(-2.07%) |
Oct 09, 2023 | 710.20 | 721.06 | 708.81 | 719.71 | 258,836 | +9.51(+1.34%) |
Oct 06, 2023 | 694.74 | 716.35 | 694.42 | 710.20 | 318,696 | +13.65(+1.96%) |
Oct 05, 2023 | 693.99 | 699.00 | 687.10 | 696.54 | 206,984 | +3.69(+0.53%) |
Oct 04, 2023 | 682.75 | 693.90 | 678.83 | 692.86 | 259,697 | +11.70(+1.72%) |
Oct 03, 2023 | 689.06 | 695.65 | 677.96 | 681.16 | 368,836 | -7.52(-1.09%) |
Oct 02, 2023 | 687.23 | 695.22 | 686.29 | 688.68 | 282,753 | +2.76(+0.40%) |
Sep 29, 2023 | 695.38 | 697.67 | 683.75 | 685.93 | 227,732 | -6.95(-1.00%) |
Sep 28, 2023 | 696.15 | 701.15 | 691.41 | 692.88 | 254,333 | -1.25(-0.18%) |
Sep 27, 2023 | 684.98 | 694.98 | 681.55 | 694.13 | 245,618 | +14.45(+2.13%) |
Sep 26, 2023 | 683.78 | 688.03 | 679.03 | 679.67 | 239,155 | -4.32(-0.63%) |
Sep 25, 2023 | 674.60 | 685.86 | 682.84 | 683.99 | 177,874 | +8.34(+1.23%) |
Sep 22, 2023 | 675.74 | 683.63 | 674.32 | 675.65 | 162,088 | -0.97(-0.14%) |
Sep 21, 2023 | 677.39 | 684.68 | 672.83 | 676.63 | 273,649 | -2.51(-0.37%) |
Sep 20, 2023 | 687.25 | 694.07 | 677.99 | 679.13 | 156,101 | -6.02(-0.88%) |
Sep 19, 2023 | 686.46 | 688.31 | 681.45 | 685.15 | 157,537 | -2.73(-0.40%) |
Sep 18, 2023 | 688.07 | 691.98 | 686.40 | 687.88 | 250,049 | +0.68(+0.10%) |
Sep 15, 2023 | 691.00 | 692.37 | 684.92 | 687.20 | 306,859 | -3.11(-0.45%) |
Sep 14, 2023 | 686.18 | 691.79 | 682.70 | 690.31 | 211,178 | +11.21(+1.65%) |
Sep 13, 2023 | 679.15 | 684.45 | 677.60 | 679.10 | 183,484 | -1.57(-0.23%) |
Sep 12, 2023 | 683.49 | 689.27 | 679.30 | 680.66 | 164,020 | -5.41(-0.79%) |
Sep 11, 2023 | 686.18 | 688.93 | 682.17 | 686.08 | 182,199 | +2.04(+0.30%) |
Sep 08, 2023 | 684.53 | 688.97 | 683.71 | 684.03 | 225,921 | -1.84(-0.27%) |
Sep 07, 2023 | 686.39 | 688.83 | 681.92 | 685.88 | 264,191 | -1.74(-0.25%) |
Sep 06, 2023 | 687.55 | 691.64 | 682.19 | 687.61 | 226,113 | +0.52(+0.08%) |
Sep 05, 2023 | 701.67 | 701.85 | 683.18 | 687.09 | 222,025 | -17.62(-2.50%) |