Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 573.00 | 578.10 | 568.12 | 577.78 | 1,799,927 | +4.76(+0.83%) |
Nov 29, 2023 | 580.18 | 580.19 | 572.60 | 573.03 | 1,352,687 | -5.99(-1.03%) |
Nov 28, 2023 | 578.22 | 582.34 | 576.50 | 579.01 | 1,318,941 | -0.88(-0.15%) |
Nov 27, 2023 | 577.57 | 584.80 | 577.46 | 579.89 | 1,668,656 | +3.45(+0.60%) |
Nov 24, 2023 | 576.11 | 579.20 | 575.51 | 576.44 | 662,485 | +2.22(+0.39%) |
Nov 22, 2023 | 572.04 | 576.23 | 571.55 | 574.22 | 1,096,604 | +4.66(+0.82%) |
Nov 21, 2023 | 567.31 | 570.19 | 563.13 | 569.55 | 1,203,444 | +3.41(+0.60%) |
Nov 20, 2023 | 562.77 | 567.62 | 562.77 | 566.14 | 1,666,170 | +3.56(+0.63%) |
Nov 17, 2023 | 564.29 | 565.29 | 559.57 | 562.59 | 1,820,204 | -1.39(-0.25%) |
Nov 16, 2023 | 571.58 | 571.78 | 557.80 | 563.98 | 3,029,630 | -17.74(-3.05%) |
Nov 15, 2023 | 579.00 | 584.75 | 578.42 | 581.72 | 2,218,947 | +5.83(+1.01%) |
Nov 14, 2023 | 567.06 | 576.62 | 566.54 | 575.89 | 2,089,979 | +12.25(+2.17%) |
Nov 13, 2023 | 560.49 | 565.32 | 559.01 | 563.64 | 1,693,478 | +1.08(+0.19%) |
Nov 10, 2023 | 553.57 | 563.30 | 550.68 | 562.56 | 1,958,690 | +13.50(+2.46%) |
Nov 09, 2023 | 554.64 | 554.64 | 547.83 | 549.06 | 1,321,262 | -4.01(-0.72%) |
Nov 08, 2023 | 557.68 | 558.53 | 550.05 | 553.06 | 1,377,669 | -3.79(-0.68%) |
Nov 07, 2023 | 558.05 | 559.41 | 555.18 | 556.85 | 1,408,649 | +1.41(+0.25%) |
Nov 06, 2023 | 546.35 | 558.20 | 546.00 | 555.44 | 2,109,782 | +8.70(+1.59%) |
Nov 03, 2023 | 543.27 | 548.78 | 541.22 | 546.75 | 1,874,044 | +4.81(+0.89%) |
Nov 02, 2023 | 542.46 | 545.39 | 538.08 | 541.94 | 2,154,546 | +0.19(+0.03%) |
Nov 01, 2023 | 540.00 | 543.35 | 534.80 | 541.75 | 1,783,230 | +4.24(+0.79%) |
Oct 31, 2023 | 537.24 | 539.06 | 534.23 | 537.51 | 1,433,069 | -2.37(-0.44%) |
Oct 30, 2023 | 530.99 | 541.33 | 528.95 | 539.89 | 1,742,913 | +11.53(+2.18%) |
Oct 27, 2023 | 532.80 | 533.22 | 525.63 | 528.36 | 1,545,070 | -4.45(-0.83%) |
Oct 26, 2023 | 534.80 | 539.67 | 530.79 | 532.80 | 1,978,429 | -2.33(-0.43%) |
Oct 25, 2023 | 533.73 | 538.87 | 530.87 | 535.13 | 1,805,643 | -1.80(-0.34%) |
Oct 24, 2023 | 537.18 | 540.97 | 534.48 | 536.93 | 1,724,977 | -0.44(-0.08%) |
Oct 23, 2023 | 539.17 | 541.88 | 531.86 | 537.37 | 1,825,385 | -0.62(-0.12%) |
Oct 20, 2023 | 551.23 | 551.36 | 537.10 | 537.99 | 2,359,190 | -12.36(-2.25%) |
Oct 19, 2023 | 558.20 | 560.29 | 548.87 | 550.35 | 2,074,293 | -8.77(-1.57%) |
Oct 18, 2023 | 558.41 | 561.70 | 556.54 | 559.11 | 1,347,800 | +0.29(+0.05%) |
Oct 17, 2023 | 556.49 | 560.50 | 555.29 | 558.82 | 1,443,758 | +2.04(+0.37%) |
Oct 16, 2023 | 554.30 | 558.58 | 553.66 | 556.78 | 1,468,151 | +5.25(+0.95%) |
Oct 13, 2023 | 548.62 | 552.11 | 546.79 | 551.52 | 1,278,715 | +2.98(+0.54%) |
Oct 12, 2023 | 552.70 | 553.76 | 547.18 | 548.55 | 1,498,008 | -1.69(-0.31%) |
Oct 11, 2023 | 549.59 | 551.19 | 545.06 | 550.24 | 1,490,155 | +3.34(+0.61%) |
Oct 10, 2023 | 544.79 | 551.63 | 542.18 | 546.90 | 2,237,250 | +3.04(+0.56%) |
Oct 09, 2023 | 540.00 | 544.62 | 534.92 | 543.87 | 1,830,744 | +1.40(+0.26%) |
Oct 06, 2023 | 550.79 | 551.63 | 527.97 | 542.47 | 4,364,643 | -11.67(-2.11%) |
Oct 05, 2023 | 556.71 | 559.22 | 549.11 | 554.13 | 1,623,546 | -2.22(-0.40%) |
Oct 04, 2023 | 554.10 | 557.14 | 548.53 | 556.35 | 1,848,404 | +6.58(+1.20%) |
Oct 03, 2023 | 555.67 | 560.63 | 547.80 | 549.77 | 2,059,580 | -6.10(-1.10%) |
Oct 02, 2023 | 552.57 | 556.29 | 548.76 | 555.87 | 1,880,621 | +6.18(+1.12%) |
Sep 29, 2023 | 554.60 | 555.56 | 545.55 | 549.70 | 1,941,805 | -3.57(-0.65%) |
Sep 28, 2023 | 548.83 | 556.72 | 548.83 | 553.27 | 2,253,196 | +4.96(+0.91%) |
Sep 27, 2023 | 532.59 | 551.19 | 530.01 | 548.30 | 4,717,039 | +10.28(+1.91%) |
Sep 26, 2023 | 544.04 | 546.20 | 537.09 | 538.02 | 2,459,452 | -5.51(-1.01%) |
Sep 25, 2023 | 544.37 | 543.81 | 539.75 | 543.53 | 1,349,596 | +0.03(+0.01%) |
Sep 22, 2023 | 540.16 | 547.76 | 539.79 | 543.50 | 1,570,393 | +3.41(+0.63%) |
Sep 21, 2023 | 548.83 | 549.32 | 539.30 | 540.08 | 1,735,141 | -8.51(-1.55%) |
Sep 20, 2023 | 549.10 | 553.84 | 547.46 | 548.60 | 1,348,255 | -0.51(-0.09%) |
Sep 19, 2023 | 546.46 | 550.05 | 544.31 | 549.10 | 1,176,569 | +1.59(+0.29%) |
Sep 18, 2023 | 543.10 | 548.95 | 542.40 | 547.51 | 1,031,002 | +6.19(+1.14%) |
Sep 15, 2023 | 550.05 | 550.23 | 540.53 | 541.33 | 3,027,110 | -8.18(-1.49%) |
Sep 14, 2023 | 549.55 | 551.39 | 545.11 | 549.51 | 1,291,929 | +4.88(+0.90%) |
Sep 13, 2023 | 543.22 | 545.30 | 539.63 | 544.63 | 1,194,687 | +0.94(+0.17%) |
Sep 12, 2023 | 544.17 | 545.26 | 541.15 | 543.69 | 1,084,898 | +0.01(+0.00%) |
Sep 11, 2023 | 537.87 | 544.27 | 536.95 | 543.68 | 1,427,170 | +7.38(+1.38%) |
Sep 08, 2023 | 534.23 | 537.45 | 533.29 | 536.30 | 1,107,420 | +2.50(+0.47%) |
Sep 07, 2023 | 533.83 | 536.10 | 529.58 | 533.80 | 1,379,002 | +1.88(+0.35%) |
Sep 06, 2023 | 527.08 | 533.86 | 525.58 | 531.92 | 1,516,992 | +1.91(+0.36%) |
Sep 05, 2023 | 530.98 | 534.35 | 529.30 | 530.01 | 1,761,777 | +0.47(+0.09%) |