Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 01, 2023 | 465.25 | 472.00 | 461.87 | 467.65 | 36,931,760 | -0.05(-0.01%) |
Nov 30, 2023 | 480.24 | 481.10 | 464.22 | 467.70 | 52,532,720 | -13.70(-2.85%) |
Nov 29, 2023 | 483.79 | 487.62 | 478.60 | 481.40 | 38,149,464 | +3.19(+0.67%) |
Nov 28, 2023 | 482.36 | 483.23 | 474.73 | 478.21 | 40,089,680 | -4.21(-0.87%) |
Nov 27, 2023 | 478.00 | 485.30 | 476.52 | 482.42 | 39,492,188 | +4.66(+0.98%) |
Nov 24, 2023 | 484.70 | 489.21 | 477.45 | 477.76 | 29,466,176 | -9.40(-1.93%) |
Nov 22, 2023 | 498.52 | 503.35 | 476.90 | 487.16 | 90,096,640 | -12.28(-2.46%) |
Nov 21, 2023 | 501.26 | 505.17 | 492.22 | 499.44 | 55,437,644 | -4.65(-0.92%) |
Nov 20, 2023 | 493.12 | 505.48 | 491.81 | 504.09 | 41,417,408 | +11.11(+2.25%) |
Nov 17, 2023 | 495.24 | 497.17 | 490.07 | 492.98 | 32,590,358 | -1.82(-0.37%) |
Nov 16, 2023 | 486.79 | 495.25 | 483.30 | 494.80 | 33,892,064 | +5.92(+1.21%) |
Nov 15, 2023 | 499.35 | 499.60 | 482.00 | 488.88 | 47,442,860 | -7.68(-1.55%) |
Nov 14, 2023 | 496.80 | 498.34 | 490.40 | 496.56 | 41,574,880 | +10.36(+2.13%) |
Nov 13, 2023 | 483.20 | 491.16 | 480.99 | 486.20 | 38,416,848 | +2.85(+0.59%) |
Nov 10, 2023 | 475.00 | 484.72 | 472.83 | 483.35 | 42,247,020 | +13.85(+2.95%) |
Nov 09, 2023 | 474.67 | 482.30 | 467.50 | 469.50 | 53,969,528 | +3.76(+0.81%) |
Nov 08, 2023 | 461.00 | 468.67 | 459.68 | 465.74 | 34,586,464 | +6.19(+1.35%) |
Nov 07, 2023 | 457.19 | 462.18 | 451.57 | 459.55 | 34,254,752 | +2.04(+0.45%) |
Nov 06, 2023 | 452.85 | 459.35 | 448.99 | 457.51 | 39,993,344 | +7.46(+1.66%) |
Nov 03, 2023 | 440.20 | 453.09 | 437.23 | 450.05 | 42,461,104 | +14.99(+3.45%) |
Nov 02, 2023 | 433.28 | 438.84 | 428.94 | 435.06 | 40,857,564 | +11.81(+2.79%) |
Nov 01, 2023 | 408.84 | 423.81 | 408.69 | 423.25 | 43,672,400 | +15.45(+3.79%) |
Oct 31, 2023 | 404.50 | 408.79 | 392.30 | 407.80 | 51,740,856 | -3.81(-0.93%) |
Oct 30, 2023 | 410.87 | 422.82 | 404.81 | 411.61 | 38,777,456 | +6.61(+1.63%) |
Oct 27, 2023 | 411.30 | 412.06 | 400.15 | 405.00 | 41,678,456 | +1.74(+0.43%) |
Oct 26, 2023 | 418.53 | 422.56 | 398.80 | 403.26 | 53,967,336 | -14.53(-3.48%) |
Oct 25, 2023 | 433.98 | 436.50 | 415.55 | 417.79 | 39,740,600 | -18.84(-4.31%) |
Oct 24, 2023 | 430.77 | 436.97 | 426.91 | 436.63 | 40,089,180 | +6.88(+1.60%) |
Oct 23, 2023 | 412.29 | 432.48 | 409.45 | 429.75 | 48,010,136 | +15.88(+3.84%) |
Oct 20, 2023 | 418.90 | 424.70 | 410.78 | 413.87 | 47,800,728 | -7.14(-1.70%) |
Oct 19, 2023 | 428.11 | 432.97 | 418.82 | 421.01 | 50,056,548 | -0.95(-0.23%) |
Oct 18, 2023 | 425.91 | 432.19 | 418.25 | 421.96 | 62,663,020 | -17.42(-3.96%) |
Oct 17, 2023 | 440.00 | 447.54 | 424.80 | 439.38 | 81,101,736 | -21.57(-4.68%) |
Oct 16, 2023 | 450.63 | 462.25 | 451.67 | 460.95 | 37,478,108 | +6.34(+1.39%) |
Oct 13, 2023 | 469.60 | 471.16 | 452.80 | 454.61 | 47,543,288 | -14.84(-3.16%) |
Oct 12, 2023 | 467.77 | 476.09 | 463.30 | 469.45 | 48,095,440 | +1.39(+0.30%) |
Oct 11, 2023 | 461.96 | 468.59 | 460.50 | 468.06 | 37,728,128 | +10.08(+2.20%) |
Oct 10, 2023 | 453.10 | 462.59 | 450.88 | 457.98 | 36,809,184 | +5.25(+1.16%) |
Oct 09, 2023 | 448.42 | 456.05 | 443.68 | 452.73 | 40,927,956 | -4.89(-1.07%) |
Oct 06, 2023 | 441.93 | 457.89 | 440.26 | 457.62 | 43,444,384 | +10.74(+2.40%) |
Oct 05, 2023 | 440.50 | 449.00 | 438.88 | 446.88 | 39,310,768 | +6.47(+1.47%) |
Oct 04, 2023 | 437.42 | 441.43 | 432.92 | 440.41 | 36,147,160 | +5.24(+1.20%) |
Oct 03, 2023 | 448.08 | 451.30 | 432.46 | 435.17 | 47,029,208 | -12.65(-2.82%) |