Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 775.94 | 784.99 | 773.48 | 784.65 | 365,710 | +10.48(+1.35%) |
Nov 29, 2023 | 778.54 | 778.78 | 770.62 | 774.17 | 309,108 | +0.55(+0.07%) |
Nov 28, 2023 | 806.14 | 812.93 | 772.02 | 773.62 | 465,370 | -35.15(-4.35%) |
Nov 27, 2023 | 807.35 | 813.92 | 806.25 | 808.77 | 241,288 | -1.94(-0.24%) |
Nov 24, 2023 | 810.27 | 812.27 | 804.97 | 810.71 | 88,158 | +3.31(+0.41%) |
Nov 22, 2023 | 808.65 | 810.75 | 805.12 | 807.40 | 160,510 | +2.21(+0.27%) |
Nov 21, 2023 | 808.41 | 811.51 | 804.93 | 805.19 | 193,155 | -2.00(-0.25%) |
Nov 20, 2023 | 798.43 | 808.03 | 794.59 | 807.19 | 198,657 | +6.56(+0.82%) |
Nov 17, 2023 | 796.37 | 801.11 | 792.42 | 800.63 | 207,622 | +7.14(+0.90%) |
Nov 16, 2023 | 794.25 | 799.50 | 792.09 | 793.49 | 232,995 | +0.25(+0.03%) |
Nov 15, 2023 | 802.43 | 804.55 | 791.76 | 793.24 | 285,025 | -6.64(-0.83%) |
Nov 14, 2023 | 790.93 | 804.71 | 790.93 | 799.88 | 296,046 | +11.77(+1.49%) |
Nov 13, 2023 | 788.20 | 793.65 | 786.23 | 788.11 | 291,817 | -2.58(-0.33%) |
Nov 10, 2023 | 781.15 | 792.59 | 780.40 | 790.70 | 233,292 | +12.36(+1.59%) |
Nov 09, 2023 | 780.18 | 790.39 | 777.64 | 778.34 | 316,595 | +0.71(+0.09%) |
Nov 08, 2023 | 772.90 | 781.51 | 769.92 | 777.64 | 336,069 | +8.05(+1.05%) |
Nov 07, 2023 | 763.16 | 773.61 | 760.82 | 769.58 | 279,678 | +5.76(+0.75%) |
Nov 06, 2023 | 763.13 | 764.33 | 754.83 | 763.82 | 270,988 | -0.59(-0.08%) |
Nov 03, 2023 | 757.83 | 769.82 | 754.50 | 764.40 | 365,375 | +11.39(+1.51%) |
Nov 02, 2023 | 743.76 | 757.25 | 743.76 | 753.01 | 337,344 | +14.13(+1.91%) |
Nov 01, 2023 | 728.68 | 744.28 | 724.84 | 738.88 | 373,991 | +12.22(+1.68%) |
Oct 31, 2023 | 722.62 | 735.16 | 718.86 | 726.67 | 414,733 | +3.75(+0.52%) |
Oct 30, 2023 | 708.72 | 727.42 | 707.16 | 722.91 | 446,698 | +19.22(+2.73%) |
Oct 27, 2023 | 699.21 | 708.85 | 696.94 | 703.70 | 411,031 | +7.06(+1.01%) |
Oct 26, 2023 | 702.90 | 707.84 | 684.57 | 696.64 | 458,946 | +22.16(+3.29%) |
Oct 25, 2023 | 681.74 | 683.19 | 671.49 | 674.48 | 326,561 | -9.26(-1.35%) |
Oct 24, 2023 | 688.84 | 690.98 | 681.47 | 683.74 | 276,782 | +0.39(+0.06%) |
Oct 23, 2023 | 689.42 | 694.44 | 683.28 | 683.35 | 228,736 | -5.15(-0.75%) |
Oct 20, 2023 | 701.58 | 701.58 | 688.14 | 688.49 | 225,208 | -11.29(-1.61%) |
Oct 19, 2023 | 710.46 | 715.40 | 697.88 | 699.78 | 268,200 | -8.99(-1.27%) |
Oct 18, 2023 | 733.08 | 733.08 | 708.74 | 708.78 | 235,837 | -26.19(-3.56%) |
Oct 17, 2023 | 727.79 | 735.81 | 725.27 | 734.96 | 158,736 | +6.35(+0.87%) |
Oct 16, 2023 | 733.96 | 738.40 | 720.70 | 728.61 | 220,000 | +0.32(+0.04%) |
Oct 13, 2023 | 734.89 | 736.97 | 724.80 | 728.29 | 275,477 | -3.90(-0.53%) |
Oct 12, 2023 | 723.74 | 741.94 | 722.87 | 732.19 | 439,683 | +21.00(+2.95%) |
Oct 11, 2023 | 706.02 | 713.43 | 703.38 | 711.20 | 231,576 | +3.40(+0.48%) |
Oct 10, 2023 | 722.76 | 722.97 | 707.42 | 707.80 | 356,281 | -14.97(-2.07%) |
Oct 09, 2023 | 713.22 | 724.13 | 711.82 | 722.76 | 257,740 | +9.55(+1.34%) |
Oct 06, 2023 | 697.69 | 719.39 | 697.38 | 713.22 | 317,347 | +13.71(+1.96%) |
Oct 05, 2023 | 696.94 | 701.98 | 690.02 | 699.51 | 206,108 | +3.70(+0.53%) |
Oct 04, 2023 | 685.66 | 696.85 | 681.71 | 695.80 | 258,598 | +11.75(+1.72%) |
Oct 03, 2023 | 691.99 | 698.61 | 680.84 | 684.05 | 367,275 | -7.56(-1.09%) |
Oct 02, 2023 | 690.15 | 698.17 | 689.21 | 691.61 | 281,556 | +2.77(+0.40%) |
Sep 29, 2023 | 698.34 | 700.63 | 686.66 | 688.84 | 226,768 | -6.98(-1.00%) |
Sep 28, 2023 | 699.11 | 704.13 | 694.35 | 695.82 | 253,257 | -1.25(-0.18%) |
Sep 27, 2023 | 687.89 | 697.93 | 684.45 | 697.08 | 244,578 | +14.52(+2.13%) |
Sep 26, 2023 | 686.69 | 690.96 | 681.91 | 682.56 | 238,142 | -4.34(-0.63%) |
Sep 25, 2023 | 677.47 | 688.77 | 685.74 | 686.90 | 177,121 | +8.37(+1.23%) |
Sep 22, 2023 | 678.62 | 686.54 | 677.19 | 678.53 | 161,402 | -0.98(-0.14%) |
Sep 21, 2023 | 680.27 | 687.59 | 675.69 | 679.50 | 272,491 | -2.52(-0.37%) |
Sep 20, 2023 | 690.17 | 697.02 | 680.87 | 682.02 | 155,440 | -6.04(-0.88%) |
Sep 19, 2023 | 689.38 | 691.24 | 684.34 | 688.07 | 156,870 | -2.74(-0.40%) |
Sep 18, 2023 | 690.99 | 694.92 | 689.32 | 690.80 | 248,990 | +0.69(+0.10%) |
Sep 15, 2023 | 693.94 | 695.31 | 687.84 | 690.12 | 305,560 | -3.13(-0.45%) |
Sep 14, 2023 | 689.10 | 694.73 | 685.60 | 693.24 | 210,285 | +11.26(+1.65%) |
Sep 13, 2023 | 682.04 | 687.36 | 680.48 | 681.98 | 182,707 | -1.57(-0.23%) |
Sep 12, 2023 | 686.39 | 692.20 | 682.19 | 683.55 | 163,326 | -5.44(-0.79%) |
Sep 11, 2023 | 689.10 | 691.86 | 685.07 | 688.99 | 181,428 | +2.05(+0.30%) |
Sep 08, 2023 | 687.44 | 691.90 | 686.62 | 686.94 | 224,965 | -1.85(-0.27%) |
Sep 07, 2023 | 689.31 | 691.76 | 684.82 | 688.79 | 263,072 | -1.74(-0.25%) |
Sep 06, 2023 | 690.48 | 694.58 | 685.09 | 690.53 | 225,156 | +0.53(+0.08%) |
Sep 05, 2023 | 704.65 | 704.83 | 686.08 | 690.01 | 221,085 | -17.69(-2.50%) |