Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 805.07 | 812.21 | 800.87 | 811.05 | 611,787 | +6.67(+0.83%) |
Nov 29, 2023 | 796.12 | 807.08 | 792.22 | 804.39 | 439,554 | +11.33(+1.43%) |
Nov 28, 2023 | 790.51 | 795.31 | 787.72 | 793.05 | 303,379 | +0.50(+0.06%) |
Nov 27, 2023 | 789.42 | 795.56 | 783.80 | 792.55 | 235,340 | +1.41(+0.18%) |
Nov 24, 2023 | 784.72 | 791.14 | 784.72 | 791.14 | 88,196 | +0.65(+0.08%) |
Nov 22, 2023 | 791.14 | 793.84 | 786.40 | 790.49 | 283,382 | +6.00(+0.76%) |
Nov 21, 2023 | 781.32 | 789.34 | 780.12 | 784.49 | 278,201 | +3.96(+0.51%) |
Nov 20, 2023 | 768.40 | 781.19 | 767.27 | 780.53 | 272,034 | +9.65(+1.25%) |
Nov 17, 2023 | 782.74 | 782.74 | 769.58 | 770.88 | 358,789 | -5.70(-0.73%) |
Nov 16, 2023 | 779.30 | 781.19 | 771.56 | 776.58 | 410,635 | -0.63(-0.08%) |
Nov 15, 2023 | 782.02 | 782.02 | 773.39 | 777.21 | 378,374 | -5.01(-0.64%) |
Nov 14, 2023 | 776.21 | 783.79 | 772.22 | 782.22 | 496,747 | +27.62(+3.66%) |
Nov 13, 2023 | 752.59 | 757.64 | 748.06 | 754.60 | 278,072 | -4.68(-0.62%) |
Nov 10, 2023 | 755.31 | 760.04 | 746.39 | 759.28 | 277,443 | +10.15(+1.36%) |
Nov 09, 2023 | 754.11 | 757.25 | 746.69 | 749.13 | 336,639 | -2.90(-0.39%) |
Nov 08, 2023 | 755.61 | 757.02 | 745.48 | 752.03 | 316,924 | +1.92(+0.26%) |
Nov 07, 2023 | 756.22 | 756.22 | 747.41 | 750.11 | 346,829 | -3.68(-0.49%) |
Nov 06, 2023 | 759.91 | 762.82 | 746.89 | 753.79 | 411,589 | -8.95(-1.17%) |
Nov 03, 2023 | 766.53 | 775.45 | 758.82 | 762.73 | 391,262 | +7.49(+0.99%) |
Nov 02, 2023 | 737.24 | 761.71 | 737.24 | 755.24 | 481,555 | +23.81(+3.26%) |
Nov 01, 2023 | 722.21 | 733.22 | 721.80 | 731.43 | 349,455 | +9.39(+1.30%) |
Oct 31, 2023 | 713.92 | 722.57 | 704.15 | 722.04 | 376,630 | +14.16(+2.00%) |
Oct 30, 2023 | 709.52 | 717.90 | 700.49 | 707.88 | 614,493 | +4.89(+0.70%) |
Oct 27, 2023 | 719.30 | 719.30 | 700.25 | 702.99 | 342,112 | -9.03(-1.27%) |
Oct 26, 2023 | 689.26 | 719.95 | 678.63 | 712.02 | 678,018 | +36.88(+5.46%) |
Oct 25, 2023 | 689.70 | 693.13 | 670.74 | 675.13 | 616,877 | -21.68(-3.11%) |
Oct 24, 2023 | 693.61 | 704.26 | 692.83 | 696.82 | 455,416 | +4.65(+0.67%) |
Oct 23, 2023 | 693.58 | 703.32 | 690.10 | 692.17 | 380,792 | -6.11(-0.87%) |
Oct 20, 2023 | 698.90 | 711.53 | 697.49 | 698.27 | 438,574 | +1.79(+0.26%) |
Oct 19, 2023 | 720.73 | 729.25 | 696.27 | 696.48 | 413,952 | -28.82(-3.97%) |
Oct 18, 2023 | 728.34 | 731.99 | 720.83 | 725.30 | 280,240 | -9.89(-1.34%) |
Oct 17, 2023 | 731.92 | 742.13 | 728.04 | 735.18 | 314,515 | -8.40(-1.13%) |
Oct 16, 2023 | 740.70 | 745.82 | 734.58 | 743.59 | 295,062 | +8.68(+1.18%) |
Oct 13, 2023 | 738.29 | 741.42 | 731.57 | 734.91 | 266,535 | -0.68(-0.09%) |
Oct 12, 2023 | 746.60 | 749.46 | 731.68 | 735.59 | 273,776 | -11.01(-1.48%) |
Oct 11, 2023 | 738.11 | 747.91 | 736.51 | 746.60 | 449,964 | +15.51(+2.12%) |
Oct 10, 2023 | 723.47 | 737.95 | 719.68 | 731.10 | 270,169 | +7.32(+1.01%) |
Oct 09, 2023 | 713.20 | 724.76 | 712.29 | 723.77 | 182,323 | +7.65(+1.07%) |
Oct 06, 2023 | 706.54 | 721.35 | 700.92 | 716.12 | 287,023 | +2.64(+0.37%) |
Oct 05, 2023 | 712.41 | 714.30 | 702.78 | 713.48 | 237,239 | +5.01(+0.71%) |
Oct 04, 2023 | 700.75 | 710.68 | 694.51 | 708.48 | 374,915 | +14.60(+2.10%) |
Oct 03, 2023 | 701.94 | 709.18 | 690.91 | 693.88 | 345,342 | -11.38(-1.61%) |
Oct 02, 2023 | 715.38 | 723.11 | 697.66 | 705.26 | 372,032 | -13.44(-1.87%) |
Sep 29, 2023 | 725.35 | 727.77 | 714.44 | 718.70 | 500,178 | +5.24(+0.73%) |
Sep 28, 2023 | 702.91 | 716.03 | 700.06 | 713.46 | 476,956 | +13.73(+1.96%) |
Sep 27, 2023 | 707.55 | 710.89 | 692.97 | 699.74 | 434,546 | -3.89(-0.55%) |
Sep 26, 2023 | 722.19 | 722.96 | 701.36 | 703.63 | 389,244 | -22.09(-3.04%) |
Sep 25, 2023 | 723.83 | 728.43 | 723.10 | 725.71 | 380,102 | +1.42(+0.20%) |
Sep 22, 2023 | 727.35 | 735.55 | 723.04 | 724.29 | 423,635 | -1.58(-0.22%) |
Sep 21, 2023 | 744.17 | 744.17 | 725.42 | 725.87 | 310,006 | -23.95(-3.19%) |
Sep 20, 2023 | 754.10 | 759.80 | 748.35 | 749.82 | 359,164 | +1.46(+0.19%) |
Sep 19, 2023 | 759.32 | 762.82 | 746.54 | 748.37 | 325,410 | -13.09(-1.72%) |
Sep 18, 2023 | 764.22 | 768.98 | 758.77 | 761.46 | 263,279 | -6.68(-0.87%) |
Sep 15, 2023 | 770.00 | 773.90 | 763.27 | 768.14 | 607,382 | -5.89(-0.76%) |
Sep 14, 2023 | 768.91 | 778.25 | 764.02 | 774.02 | 263,456 | +13.10(+1.72%) |
Sep 13, 2023 | 765.25 | 765.94 | 757.03 | 760.92 | 231,572 | -4.13(-0.54%) |
Sep 12, 2023 | 761.21 | 769.34 | 760.62 | 765.05 | 318,629 | -1.50(-0.20%) |
Sep 11, 2023 | 767.25 | 769.01 | 762.62 | 766.55 | 286,318 | +3.15(+0.41%) |
Sep 08, 2023 | 766.93 | 770.84 | 761.01 | 763.41 | 254,034 | -4.07(-0.53%) |
Sep 07, 2023 | 758.47 | 770.18 | 758.47 | 767.47 | 367,051 | +7.56(+0.99%) |
Sep 06, 2023 | 758.17 | 762.64 | 753.95 | 759.91 | 393,155 | -0.64(-0.08%) |
Sep 05, 2023 | 761.06 | 763.22 | 754.19 | 760.56 | 431,231 | -8.87(-1.15%) |