Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 523.24 | 525.10 | 513.46 | 517.70 | 366,642 | -5.69(-1.09%) |
Nov 29, 2023 | 524.96 | 528.86 | 522.18 | 523.38 | 212,622 | +2.71(+0.52%) |
Nov 28, 2023 | 519.23 | 524.95 | 519.06 | 520.67 | 190,533 | -1.50(-0.29%) |
Nov 27, 2023 | 521.30 | 524.84 | 519.57 | 522.17 | 195,048 | -2.98(-0.57%) |
Nov 24, 2023 | 519.71 | 525.23 | 518.95 | 525.15 | 104,410 | +4.35(+0.84%) |
Nov 22, 2023 | 525.98 | 530.12 | 520.62 | 520.80 | 181,399 | -0.92(-0.18%) |
Nov 21, 2023 | 518.84 | 521.81 | 515.51 | 521.72 | 162,515 | +2.66(+0.51%) |
Nov 20, 2023 | 518.70 | 520.87 | 515.81 | 519.05 | 221,728 | +0.79(+0.15%) |
Nov 17, 2023 | 525.76 | 525.76 | 515.49 | 518.27 | 356,204 | -2.83(-0.54%) |
Nov 16, 2023 | 520.11 | 526.51 | 517.86 | 521.10 | 252,510 | +2.50(+0.48%) |
Nov 15, 2023 | 516.95 | 521.29 | 515.55 | 518.59 | 286,419 | +3.68(+0.71%) |
Nov 14, 2023 | 509.35 | 519.75 | 509.32 | 514.92 | 399,560 | +14.17(+2.83%) |
Nov 13, 2023 | 506.92 | 509.68 | 498.27 | 500.74 | 401,582 | -10.41(-2.04%) |
Nov 10, 2023 | 506.06 | 511.30 | 497.37 | 511.15 | 349,165 | +7.99(+1.59%) |
Nov 09, 2023 | 504.13 | 509.71 | 501.23 | 503.16 | 259,162 | +1.23(+0.25%) |
Nov 08, 2023 | 493.93 | 504.26 | 493.93 | 501.93 | 252,750 | +9.00(+1.83%) |
Nov 07, 2023 | 495.41 | 499.22 | 491.57 | 492.92 | 462,003 | +0.73(+0.15%) |
Nov 06, 2023 | 494.04 | 495.73 | 488.78 | 492.19 | 333,552 | -1.19(-0.24%) |
Nov 03, 2023 | 480.65 | 494.41 | 480.65 | 493.38 | 358,972 | +10.64(+2.21%) |
Nov 02, 2023 | 475.96 | 482.74 | 471.71 | 482.73 | 498,110 | +15.04(+3.22%) |
Nov 01, 2023 | 464.23 | 476.39 | 454.95 | 467.69 | 693,492 | +0.30(+0.06%) |
Oct 31, 2023 | 468.83 | 472.33 | 462.12 | 467.40 | 546,378 | -10.35(-2.17%) |
Oct 30, 2023 | 475.55 | 479.53 | 470.23 | 477.75 | 427,784 | +5.75(+1.22%) |
Oct 27, 2023 | 477.70 | 481.28 | 470.39 | 472.00 | 401,769 | -5.31(-1.11%) |
Oct 26, 2023 | 474.14 | 483.22 | 473.60 | 477.31 | 374,206 | +1.90(+0.40%) |
Oct 25, 2023 | 477.24 | 485.71 | 472.50 | 475.41 | 295,441 | -8.35(-1.73%) |
Oct 24, 2023 | 485.04 | 491.01 | 479.14 | 483.75 | 289,176 | +0.46(+0.09%) |
Oct 23, 2023 | 482.89 | 490.64 | 478.24 | 483.30 | 326,072 | -2.13(-0.44%) |
Oct 20, 2023 | 491.59 | 494.15 | 481.65 | 485.43 | 343,943 | -7.46(-1.51%) |
Oct 19, 2023 | 502.76 | 504.15 | 491.75 | 492.89 | 285,118 | -8.64(-1.72%) |
Oct 18, 2023 | 506.49 | 508.46 | 500.25 | 501.53 | 422,573 | -9.72(-1.90%) |
Oct 17, 2023 | 506.32 | 515.80 | 506.32 | 511.26 | 208,969 | +0.34(+0.07%) |
Oct 16, 2023 | 511.24 | 516.40 | 508.89 | 510.92 | 193,322 | +4.86(+0.96%) |
Oct 13, 2023 | 517.01 | 517.01 | 502.00 | 506.06 | 334,527 | -9.45(-1.83%) |
Oct 12, 2023 | 521.03 | 524.68 | 512.69 | 515.51 | 313,944 | -3.05(-0.59%) |
Oct 11, 2023 | 520.95 | 523.00 | 514.21 | 518.56 | 256,056 | +2.37(+0.46%) |
Oct 10, 2023 | 510.49 | 519.17 | 506.31 | 516.19 | 246,493 | +5.36(+1.05%) |
Oct 09, 2023 | 507.29 | 513.73 | 504.79 | 510.83 | 245,179 | +2.01(+0.40%) |
Oct 06, 2023 | 489.04 | 511.29 | 486.15 | 508.82 | 420,328 | +15.08(+3.05%) |
Oct 05, 2023 | 496.64 | 498.48 | 490.92 | 493.74 | 370,678 | -3.43(-0.69%) |
Oct 04, 2023 | 493.19 | 498.07 | 491.18 | 497.17 | 356,113 | +6.08(+1.24%) |
Oct 03, 2023 | 500.11 | 505.08 | 487.35 | 491.10 | 344,589 | -11.43(-2.27%) |
Oct 02, 2023 | 507.00 | 509.09 | 495.27 | 502.52 | 309,096 | -6.04(-1.19%) |
Sep 29, 2023 | 522.22 | 525.02 | 507.75 | 508.56 | 290,627 | -8.35(-1.61%) |
Sep 28, 2023 | 509.46 | 518.43 | 508.49 | 516.91 | 342,952 | +9.48(+1.87%) |
Sep 27, 2023 | 514.88 | 517.63 | 498.87 | 507.43 | 342,541 | -4.28(-0.84%) |
Sep 26, 2023 | 507.09 | 521.43 | 507.09 | 511.71 | 535,361 | -0.63(-0.12%) |
Sep 25, 2023 | 505.38 | 512.80 | 509.06 | 512.35 | 301,771 | +3.71(+0.73%) |
Sep 22, 2023 | 511.02 | 513.43 | 506.22 | 508.64 | 293,166 | -2.24(-0.44%) |
Sep 21, 2023 | 522.70 | 525.88 | 509.75 | 510.88 | 485,581 | -19.45(-3.67%) |
Sep 20, 2023 | 535.79 | 539.01 | 529.32 | 530.33 | 302,484 | -2.98(-0.56%) |
Sep 19, 2023 | 528.54 | 533.89 | 524.99 | 533.31 | 256,977 | +4.92(+0.93%) |
Sep 18, 2023 | 523.60 | 532.49 | 520.63 | 528.39 | 287,420 | +2.98(+0.57%) |
Sep 15, 2023 | 525.87 | 535.38 | 524.69 | 525.41 | 818,054 | -8.54(-1.60%) |
Sep 14, 2023 | 531.17 | 534.61 | 523.53 | 533.95 | 379,360 | +3.41(+0.64%) |
Sep 13, 2023 | 522.59 | 532.02 | 519.07 | 530.54 | 342,207 | +9.20(+1.76%) |
Sep 12, 2023 | 524.51 | 527.92 | 517.85 | 521.34 | 413,060 | -10.10(-1.90%) |
Sep 11, 2023 | 531.30 | 533.35 | 526.82 | 531.44 | 210,709 | +2.35(+0.44%) |
Sep 08, 2023 | 543.63 | 543.73 | 527.18 | 529.09 | 266,244 | -12.59(-2.32%) |
Sep 07, 2023 | 533.45 | 542.58 | 524.38 | 541.68 | 321,002 | +4.61(+0.86%) |
Sep 06, 2023 | 536.89 | 543.67 | 535.67 | 537.07 | 399,882 | +0.67(+0.13%) |
Sep 05, 2023 | 533.45 | 538.40 | 527.63 | 536.39 | 447,615 | -0.23(-0.04%) |