Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 715.31 | 715.31 | 702.94 | 712.44 | 1,298,565 | +1.92(+0.27%) |
Nov 29, 2023 | 716.50 | 721.94 | 709.58 | 710.52 | 816,180 | +3.58(+0.51%) |
Nov 28, 2023 | 708.87 | 713.94 | 701.07 | 706.94 | 909,249 | -12.00(-1.67%) |
Nov 27, 2023 | 711.52 | 727.43 | 707.23 | 718.94 | 684,894 | +4.93(+0.69%) |
Nov 24, 2023 | 713.00 | 718.62 | 711.52 | 714.01 | 302,067 | +0.04(+0.01%) |
Nov 22, 2023 | 711.52 | 724.68 | 709.93 | 713.97 | 786,072 | +10.04(+1.43%) |
Nov 21, 2023 | 712.55 | 712.55 | 700.06 | 703.93 | 874,952 | -11.72(-1.64%) |
Nov 20, 2023 | 693.94 | 717.50 | 693.94 | 715.65 | 1,031,449 | +18.72(+2.69%) |
Nov 17, 2023 | 688.20 | 698.15 | 684.66 | 696.94 | 1,031,531 | -0.10(-0.01%) |
Nov 16, 2023 | 695.60 | 702.91 | 692.46 | 697.03 | 1,006,569 | +2.53(+0.36%) |
Nov 15, 2023 | 694.81 | 696.16 | 688.17 | 694.51 | 632,039 | +2.97(+0.43%) |
Nov 14, 2023 | 687.64 | 692.79 | 680.59 | 691.54 | 959,700 | +21.38(+3.19%) |
Nov 13, 2023 | 676.70 | 676.71 | 667.29 | 670.16 | 819,774 | -11.94(-1.75%) |
Nov 10, 2023 | 657.87 | 684.53 | 653.16 | 682.10 | 1,380,522 | +35.00(+5.41%) |
Nov 09, 2023 | 646.84 | 665.25 | 645.36 | 647.10 | 1,222,880 | +2.67(+0.41%) |
Nov 08, 2023 | 641.47 | 645.97 | 637.96 | 644.43 | 733,614 | +6.29(+0.99%) |
Nov 07, 2023 | 636.89 | 643.94 | 633.60 | 638.14 | 823,241 | +2.20(+0.35%) |
Nov 06, 2023 | 631.00 | 636.47 | 625.06 | 635.94 | 696,242 | +4.95(+0.78%) |
Nov 03, 2023 | 626.14 | 636.30 | 623.84 | 631.00 | 988,205 | +10.75(+1.73%) |
Nov 02, 2023 | 619.47 | 628.34 | 615.20 | 620.25 | 1,362,284 | +16.54(+2.74%) |
Nov 01, 2023 | 589.99 | 604.69 | 585.91 | 603.71 | 1,048,334 | +18.35(+3.13%) |
Oct 31, 2023 | 583.48 | 587.90 | 571.63 | 585.36 | 821,779 | +4.70(+0.81%) |
Oct 30, 2023 | 579.58 | 590.48 | 574.38 | 580.66 | 870,064 | -0.52(-0.09%) |
Oct 27, 2023 | 581.46 | 590.67 | 577.96 | 581.18 | 954,324 | -1.10(-0.19%) |
Oct 26, 2023 | 586.24 | 601.64 | 580.68 | 582.29 | 1,203,183 | +1.78(+0.31%) |
Oct 25, 2023 | 593.79 | 595.63 | 578.25 | 580.50 | 1,138,194 | -20.58(-3.42%) |
Oct 24, 2023 | 602.28 | 608.37 | 596.03 | 601.08 | 970,818 | +4.42(+0.74%) |
Oct 23, 2023 | 593.40 | 604.34 | 586.52 | 596.67 | 814,421 | -0.77(-0.13%) |
Oct 20, 2023 | 600.77 | 605.25 | 595.51 | 597.43 | 1,307,661 | -1.59(-0.27%) |
Oct 19, 2023 | 623.90 | 629.42 | 597.30 | 599.02 | 2,519,969 | -40.09(-6.27%) |
Oct 18, 2023 | 634.90 | 642.01 | 623.24 | 639.12 | 1,335,022 | -7.67(-1.19%) |
Oct 17, 2023 | 635.04 | 650.26 | 623.41 | 646.79 | 1,039,133 | -0.75(-0.12%) |
Oct 16, 2023 | 644.67 | 652.44 | 640.99 | 647.54 | 1,002,625 | +5.55(+0.86%) |
Oct 13, 2023 | 657.79 | 661.16 | 638.88 | 641.98 | 1,235,496 | -9.79(-1.50%) |
Oct 12, 2023 | 642.21 | 661.77 | 642.07 | 651.78 | 1,335,102 | +13.16(+2.06%) |
Oct 11, 2023 | 637.83 | 640.12 | 630.86 | 638.61 | 664,768 | +7.31(+1.16%) |
Oct 10, 2023 | 630.38 | 639.83 | 625.23 | 631.30 | 677,459 | +6.66(+1.07%) |
Oct 09, 2023 | 618.22 | 627.80 | 611.77 | 624.64 | 695,563 | -0.42(-0.07%) |
Oct 06, 2023 | 617.65 | 629.01 | 606.26 | 625.06 | 1,070,122 | +2.27(+0.36%) |
Oct 05, 2023 | 629.90 | 630.80 | 617.27 | 622.79 | 757,305 | -6.52(-1.04%) |
Oct 04, 2023 | 621.37 | 630.92 | 619.00 | 629.31 | 963,493 | +14.20(+2.31%) |
Oct 03, 2023 | 627.02 | 633.90 | 609.92 | 615.11 | 1,024,595 | -12.71(-2.02%) |
Oct 02, 2023 | 624.20 | 637.88 | 619.99 | 627.81 | 992,954 | +4.09(+0.66%) |
Sep 29, 2023 | 633.41 | 634.26 | 622.03 | 623.72 | 774,852 | -0.75(-0.12%) |
Sep 28, 2023 | 608.00 | 627.47 | 604.68 | 624.47 | 1,189,763 | +13.30(+2.18%) |
Sep 27, 2023 | 609.01 | 614.71 | 599.70 | 611.17 | 1,200,779 | +8.12(+1.35%) |
Sep 26, 2023 | 608.97 | 612.52 | 600.59 | 603.05 | 1,064,292 | -14.51(-2.35%) |
Sep 25, 2023 | 612.30 | 617.95 | 613.83 | 617.57 | 767,043 | +1.47(+0.24%) |
Sep 22, 2023 | 616.96 | 625.88 | 612.51 | 616.10 | 1,280,752 | +8.68(+1.43%) |
Sep 21, 2023 | 607.27 | 615.12 | 606.03 | 607.42 | 1,175,186 | -8.43(-1.37%) |
Sep 20, 2023 | 624.45 | 629.66 | 614.30 | 615.85 | 851,199 | -6.26(-1.01%) |
Sep 19, 2023 | 632.56 | 633.66 | 618.71 | 622.11 | 1,099,875 | -10.45(-1.65%) |
Sep 18, 2023 | 617.75 | 633.40 | 615.21 | 632.56 | 1,266,007 | +12.48(+2.01%) |
Sep 15, 2023 | 643.84 | 644.78 | 614.77 | 620.08 | 3,176,742 | -33.16(-5.08%) |
Sep 14, 2023 | 664.00 | 664.25 | 647.84 | 653.24 | 1,039,796 | -2.22(-0.34%) |
Sep 13, 2023 | 654.31 | 663.86 | 649.69 | 655.46 | 882,052 | +5.93(+0.91%) |
Sep 12, 2023 | 651.01 | 661.30 | 648.72 | 649.53 | 896,479 | -8.94(-1.36%) |
Sep 11, 2023 | 668.33 | 670.06 | 645.92 | 658.46 | 960,264 | -5.16(-0.78%) |
Sep 08, 2023 | 668.21 | 675.11 | 661.27 | 663.62 | 909,684 | -7.76(-1.16%) |
Sep 07, 2023 | 675.65 | 676.25 | 659.77 | 671.38 | 1,213,555 | -19.39(-2.81%) |
Sep 06, 2023 | 691.68 | 702.88 | 682.34 | 690.77 | 908,421 | -4.49(-0.65%) |
Sep 05, 2023 | 692.76 | 701.91 | 689.73 | 695.26 | 524,058 | -1.18(-0.17%) |