Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 568.47 | 572.80 | 564.82 | 572.47 | 0 | +1.99(+0.35%) |
Nov 29, 2023 | 572.09 | 575.00 | 570.25 | 570.48 | 0 | +5.19(+0.92%) |
Nov 28, 2023 | 567.73 | 570.26 | 564.39 | 565.29 | 0 | -4.30(-0.75%) |
Nov 27, 2023 | 567.90 | 571.58 | 567.79 | 569.59 | 0 | -1.90(-0.33%) |
Nov 24, 2023 | 568.72 | 571.83 | 568.59 | 571.49 | 0 | +1.24(+0.22%) |
Nov 22, 2023 | 570.25 | 0 | +2.89(+0.51%) | |||
Nov 21, 2023 | 570.41 | 567.07 | 567.36 | 0 | -5.45(-0.95%) | |
Nov 20, 2023 | 569.37 | 573.40 | 566.86 | 572.81 | 0 | +1.18(+0.21%) |
Nov 17, 2023 | 570.86 | 572.80 | 570.03 | 571.63 | 0 | +3.81(+0.67%) |
Nov 16, 2023 | 569.38 | 572.62 | 566.89 | 567.82 | 0 | -0.52(-0.09%) |
Nov 15, 2023 | 571.86 | 576.75 | 568.19 | 568.34 | 0 | -4.52(-0.79%) |
Nov 14, 2023 | 558.79 | 577.63 | 558.79 | 572.86 | 0 | +30.00(+5.53%) |
Nov 13, 2023 | 542.32 | 544.78 | 539.31 | 542.86 | 0 | -2.45(-0.45%) |
Nov 10, 2023 | 539.03 | 545.97 | 536.23 | 545.31 | 0 | +9.68(+1.81%) |
Nov 09, 2023 | 542.35 | 544.90 | 533.78 | 535.63 | 0 | -5.75(-1.06%) |
Nov 08, 2023 | 540.48 | 544.80 | 538.97 | 541.38 | 0 | +1.56(+0.29%) |
Nov 07, 2023 | 535.91 | 542.95 | 535.80 | 539.82 | 0 | +4.19(+0.78%) |
Nov 06, 2023 | 536.52 | 538.84 | 533.19 | 535.63 | 0 | -5.39(-1.00%) |
Nov 03, 2023 | 538.68 | 546.91 | 537.15 | 541.02 | 0 | +16.91(+3.23%) |
Nov 02, 2023 | 519.93 | 528.14 | 518.29 | 524.11 | 0 | +17.42(+3.44%) |
Nov 01, 2023 | 489.60 | 507.22 | 487.23 | 506.69 | 0 | +16.90(+3.45%) |
Oct 31, 2023 | 484.91 | 492.25 | 484.80 | 489.79 | 0 | +6.85(+1.42%) |
Oct 30, 2023 | 483.82 | 485.21 | 478.52 | 482.94 | 0 | +3.28(+0.68%) |
Oct 27, 2023 | 481.94 | 483.06 | 477.75 | 479.66 | 0 | -1.31(-0.27%) |
Oct 26, 2023 | 476.23 | 485.76 | 475.74 | 480.97 | 0 | +7.33(+1.55%) |
Oct 25, 2023 | 480.84 | 481.26 | 473.26 | 473.64 | 0 | -9.64(-1.99%) |
Oct 24, 2023 | 484.38 | 487.29 | 480.43 | 483.28 | 0 | +0.90(+0.19%) |
Oct 23, 2023 | 478.15 | 486.60 | 478.15 | 482.38 | 0 | +3.19(+0.67%) |
Oct 20, 2023 | 483.35 | 484.77 | 478.49 | 479.19 | 0 | -3.46(-0.72%) |
Oct 19, 2023 | 489.64 | 493.34 | 480.96 | 482.65 | 0 | -7.16(-1.46%) |
Oct 18, 2023 | 498.46 | 498.69 | 489.73 | 489.81 | 0 | -14.92(-2.96%) |
Oct 17, 2023 | 500.34 | 510.38 | 500.27 | 504.73 | 0 | +1.41(+0.28%) |
Oct 16, 2023 | 503.56 | 505.16 | 499.05 | 503.32 | 0 | +4.95(+0.99%) |
Oct 13, 2023 | 500.77 | 504.61 | 495.30 | 498.37 | 0 | -1.15(-0.23%) |
Oct 12, 2023 | 517.55 | 517.56 | 495.00 | 499.52 | 0 | -21.00(-4.03%) |
Oct 11, 2023 | 515.50 | 520.80 | 514.56 | 520.52 | 0 | +8.00(+1.56%) |
Oct 10, 2023 | 508.48 | 518.98 | 508.22 | 512.52 | 0 | +5.49(+1.08%) |
Oct 09, 2023 | 498.67 | 507.12 | 495.69 | 507.03 | 0 | +4.74(+0.94%) |
Oct 06, 2023 | 495.36 | 505.95 | 493.19 | 502.29 | 0 | +2.06(+0.41%) |
Oct 05, 2023 | 499.24 | 503.47 | 497.71 | 500.23 | 0 | -0.71(-0.14%) |
Oct 04, 2023 | 496.01 | 501.86 | 492.97 | 500.94 | 0 | +7.93(+1.61%) |
Oct 03, 2023 | 502.25 | 503.68 | 490.34 | 493.01 | 0 | -12.58(-2.49%) |
Oct 02, 2023 | 509.40 | 513.95 | 503.04 | 505.59 | 0 | -6.22(-1.22%) |
Sep 29, 2023 | 522.29 | 523.68 | 510.17 | 511.81 | 0 | -6.18(-1.19%) |
Sep 28, 2023 | 509.62 | 520.25 | 509.29 | 517.99 | 0 | +7.44(+1.46%) |
Sep 27, 2023 | 512.57 | 514.52 | 507.53 | 510.55 | 0 | +2.50(+0.49%) |
Sep 26, 2023 | 511.84 | 515.30 | 507.94 | 508.05 | 0 | -6.80(-1.32%) |
Sep 25, 2023 | 511.46 | 516.59 | 513.90 | 514.85 | 0 | +0.51(+0.10%) |
Sep 22, 2023 | 517.07 | 517.47 | 512.56 | 514.34 | 0 | +0.46(+0.09%) |
Sep 21, 2023 | 520.50 | 520.50 | 511.58 | 513.88 | 0 | -14.03(-2.66%) |
Sep 20, 2023 | 535.67 | 539.68 | 527.59 | 527.91 | 0 | -4.68(-0.88%) |
Sep 19, 2023 | 531.50 | 534.64 | 527.80 | 532.59 | 0 | -0.23(-0.04%) |
Sep 18, 2023 | 530.17 | 534.44 | 528.82 | 532.82 | 0 | +2.92(+0.55%) |
Sep 15, 2023 | 532.97 | 533.91 | 523.96 | 529.90 | 0 | -11.54(-2.13%) |
Sep 14, 2023 | 538.37 | 542.22 | 535.94 | 541.44 | 0 | +7.47(+1.40%) |
Sep 13, 2023 | 540.39 | 542.21 | 531.05 | 533.97 | 0 | -6.26(-1.16%) |
Sep 12, 2023 | 548.03 | 551.60 | 538.68 | 540.23 | 0 | -10.61(-1.93%) |
Sep 11, 2023 | 550.00 | 556.74 | 549.90 | 550.84 | 0 | +3.85(+0.70%) |
Sep 08, 2023 | 546.91 | 551.59 | 544.90 | 546.99 | 0 | -1.20(-0.22%) |
Sep 07, 2023 | 542.94 | 549.50 | 540.53 | 548.19 | 0 | +3.86(+0.71%) |
Sep 06, 2023 | 540.13 | 545.97 | 539.87 | 544.33 | 0 | +5.49(+1.02%) |
Sep 05, 2023 | 559.42 | 559.49 | 538.61 | 538.84 | 0 | -24.00(-4.26%) |