Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 500.00 | 508.29 | 488.43 | 493.93 | 959,535 | -2.59(-0.52%) |
Nov 29, 2023 | 482.01 | 499.15 | 482.01 | 496.52 | 822,129 | +20.93(+4.40%) |
Nov 28, 2023 | 462.55 | 476.88 | 462.55 | 475.59 | 355,639 | +10.17(+2.19%) |
Nov 27, 2023 | 466.64 | 472.89 | 465.25 | 465.42 | 298,247 | -2.33(-0.50%) |
Nov 24, 2023 | 466.11 | 468.15 | 462.79 | 467.75 | 126,352 | +0.06(+0.01%) |
Nov 22, 2023 | 476.22 | 476.22 | 467.01 | 467.69 | 323,823 | -3.91(-0.83%) |
Nov 21, 2023 | 466.80 | 476.94 | 465.99 | 471.60 | 343,852 | -3.86(-0.81%) |
Nov 20, 2023 | 470.55 | 481.77 | 470.00 | 475.46 | 460,320 | +6.84(+1.46%) |
Nov 17, 2023 | 464.50 | 469.87 | 459.63 | 468.62 | 484,390 | +2.95(+0.63%) |
Nov 16, 2023 | 468.00 | 472.31 | 462.03 | 465.67 | 541,533 | -2.65(-0.57%) |
Nov 15, 2023 | 457.02 | 469.89 | 456.50 | 468.32 | 960,853 | +13.02(+2.86%) |
Nov 14, 2023 | 444.30 | 457.62 | 444.30 | 455.30 | 785,321 | +23.57(+5.46%) |
Nov 13, 2023 | 428.00 | 436.48 | 425.07 | 431.73 | 553,554 | +2.81(+0.66%) |
Nov 10, 2023 | 413.95 | 429.57 | 413.95 | 428.92 | 727,140 | +13.80(+3.32%) |
Nov 09, 2023 | 465.00 | 465.00 | 413.07 | 415.12 | 2,009,420 | -27.03(-6.11%) |
Nov 08, 2023 | 437.36 | 444.98 | 435.21 | 442.15 | 1,148,662 | +4.26(+0.97%) |
Nov 07, 2023 | 429.00 | 446.86 | 427.35 | 437.89 | 1,521,473 | +17.39(+4.14%) |
Nov 06, 2023 | 427.56 | 427.56 | 414.54 | 420.50 | 732,871 | -2.39(-0.57%) |
Nov 03, 2023 | 418.87 | 422.91 | 408.62 | 422.89 | 1,325,445 | +1.15(+0.27%) |
Nov 02, 2023 | 433.20 | 435.59 | 415.78 | 421.74 | 834,622 | +0.62(+0.15%) |
Nov 01, 2023 | 422.06 | 425.64 | 409.50 | 421.12 | 462,242 | -2.65(-0.63%) |
Oct 31, 2023 | 420.00 | 426.15 | 414.25 | 423.77 | 504,371 | +8.13(+1.96%) |
Oct 30, 2023 | 421.17 | 421.44 | 411.22 | 415.64 | 425,931 | -0.63(-0.15%) |
Oct 27, 2023 | 417.72 | 422.16 | 410.00 | 416.27 | 447,106 | +5.34(+1.30%) |
Oct 26, 2023 | 417.75 | 422.42 | 407.23 | 410.93 | 983,465 | -0.76(-0.18%) |
Oct 25, 2023 | 429.03 | 429.50 | 411.19 | 411.69 | 578,074 | -21.81(-5.03%) |
Oct 24, 2023 | 433.17 | 437.83 | 423.58 | 433.50 | 448,676 | +2.48(+0.58%) |
Oct 23, 2023 | 426.49 | 437.23 | 424.04 | 431.02 | 595,519 | +1.95(+0.45%) |
Oct 20, 2023 | 444.40 | 444.40 | 425.20 | 429.07 | 821,321 | -15.76(-3.54%) |
Oct 19, 2023 | 451.98 | 452.75 | 442.33 | 444.83 | 427,180 | -0.57(-0.13%) |
Oct 18, 2023 | 458.32 | 465.05 | 442.82 | 445.40 | 864,213 | -23.34(-4.98%) |
Oct 17, 2023 | 457.66 | 474.98 | 457.66 | 468.74 | 353,930 | -0.42(-0.09%) |
Oct 16, 2023 | 458.32 | 471.83 | 456.38 | 469.16 | 321,671 | +12.89(+2.83%) |
Oct 13, 2023 | 464.06 | 466.62 | 451.61 | 456.27 | 515,934 | -0.12(-0.03%) |
Oct 12, 2023 | 457.05 | 463.63 | 448.52 | 456.39 | 579,608 | +0.94(+0.21%) |
Oct 11, 2023 | 450.02 | 464.20 | 445.87 | 455.45 | 1,664,722 | -12.35(-2.64%) |
Oct 10, 2023 | 487.54 | 500.30 | 467.30 | 467.80 | 1,481,116 | -20.18(-4.14%) |
Oct 09, 2023 | 477.00 | 491.62 | 477.00 | 487.98 | 473,843 | +4.80(+0.99%) |
Oct 06, 2023 | 459.23 | 485.51 | 454.32 | 483.18 | 863,644 | +18.24(+3.92%) |
Oct 05, 2023 | 474.44 | 476.33 | 457.00 | 464.94 | 711,773 | -11.88(-2.49%) |
Oct 04, 2023 | 468.55 | 478.05 | 463.25 | 476.82 | 541,563 | +10.88(+2.34%) |
Oct 03, 2023 | 490.01 | 490.01 | 457.53 | 465.94 | 832,516 | -29.46(-5.95%) |
Oct 02, 2023 | 492.12 | 505.29 | 491.49 | 495.40 | 443,155 | +2.90(+0.59%) |
Sep 29, 2023 | 498.17 | 505.00 | 492.31 | 492.50 | 373,891 | +1.50(+0.31%) |
Sep 28, 2023 | 480.00 | 495.48 | 476.98 | 491.00 | 242,699 | +7.63(+1.58%) |
Sep 27, 2023 | 472.27 | 489.02 | 470.89 | 483.37 | 422,577 | +15.13(+3.23%) |
Sep 26, 2023 | 478.78 | 481.67 | 466.11 | 468.24 | 577,498 | -15.00(-3.10%) |
Sep 25, 2023 | 479.47 | 484.21 | 481.92 | 483.24 | 238,409 | +0.85(+0.18%) |
Sep 22, 2023 | 483.79 | 487.58 | 478.57 | 482.39 | 306,925 | +2.03(+0.42%) |
Sep 21, 2023 | 498.27 | 499.25 | 480.00 | 480.36 | 614,990 | -24.66(-4.88%) |
Sep 20, 2023 | 505.87 | 515.87 | 504.79 | 505.02 | 253,454 | -7.43(-1.45%) |
Sep 19, 2023 | 506.55 | 512.89 | 503.74 | 512.45 | 355,295 | +2.11(+0.41%) |
Sep 18, 2023 | 507.64 | 514.88 | 506.74 | 510.34 | 449,486 | -1.40(-0.27%) |
Sep 15, 2023 | 507.52 | 512.57 | 502.00 | 511.74 | 707,011 | -1.78(-0.35%) |
Sep 14, 2023 | 521.60 | 524.44 | 510.42 | 513.52 | 425,177 | -5.89(-1.13%) |
Sep 13, 2023 | 524.32 | 530.38 | 517.42 | 519.41 | 412,376 | -10.26(-1.94%) |
Sep 12, 2023 | 533.70 | 539.36 | 528.89 | 529.67 | 252,848 | -12.73(-2.35%) |
Sep 11, 2023 | 539.48 | 544.89 | 536.70 | 542.40 | 292,308 | +5.21(+0.97%) |
Sep 08, 2023 | 550.00 | 556.76 | 536.68 | 537.19 | 345,717 | -13.39(-2.43%) |
Sep 07, 2023 | 537.18 | 552.06 | 532.97 | 550.58 | 515,866 | +6.44(+1.18%) |
Sep 06, 2023 | 547.09 | 557.33 | 543.70 | 544.14 | 634,607 | -6.31(-1.15%) |
Sep 05, 2023 | 557.05 | 557.05 | 542.06 | 550.45 | 442,866 | -1.16(-0.21%) |