Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 480.57 | 486.19 | 474.78 | 481.50 | 4,156,479 | +2.43(+0.51%) |
Nov 29, 2023 | 492.58 | 522.83 | 477.03 | 479.07 | 5,075,147 | -27.85(-5.49%) |
Nov 28, 2023 | 508.30 | 511.82 | 506.84 | 506.92 | 723,134 | -0.26(-0.05%) |
Nov 27, 2023 | 516.71 | 523.53 | 506.90 | 507.17 | 993,176 | -7.50(-1.46%) |
Nov 24, 2023 | 515.41 | 517.18 | 510.89 | 514.67 | 314,178 | +2.64(+0.52%) |
Nov 22, 2023 | 507.12 | 513.25 | 503.49 | 512.03 | 898,332 | +8.47(+1.68%) |
Nov 21, 2023 | 498.93 | 505.37 | 496.91 | 503.56 | 713,465 | +5.24(+1.05%) |
Nov 20, 2023 | 494.12 | 499.12 | 491.31 | 498.32 | 1,073,401 | +3.67(+0.74%) |
Nov 17, 2023 | 510.11 | 510.11 | 492.61 | 494.64 | 1,510,119 | -14.72(-2.89%) |
Nov 16, 2023 | 503.57 | 516.40 | 503.57 | 509.36 | 1,061,192 | +6.08(+1.21%) |
Nov 15, 2023 | 496.68 | 505.70 | 492.10 | 503.28 | 1,115,000 | +4.81(+0.96%) |
Nov 14, 2023 | 487.58 | 501.88 | 486.79 | 498.48 | 1,128,913 | +4.77(+0.97%) |
Nov 13, 2023 | 489.62 | 494.95 | 489.26 | 493.71 | 554,366 | +4.01(+0.82%) |
Nov 10, 2023 | 493.13 | 493.69 | 485.56 | 489.70 | 696,750 | -2.06(-0.42%) |
Nov 09, 2023 | 484.90 | 494.75 | 483.49 | 491.75 | 1,063,743 | +6.87(+1.42%) |
Nov 08, 2023 | 496.19 | 499.57 | 484.27 | 484.88 | 914,845 | -9.85(-1.99%) |
Nov 07, 2023 | 487.39 | 500.15 | 487.37 | 494.73 | 1,858,779 | +10.80(+2.23%) |
Nov 06, 2023 | 474.69 | 486.76 | 470.47 | 483.94 | 1,557,222 | +10.23(+2.16%) |
Nov 03, 2023 | 475.15 | 480.46 | 471.77 | 473.71 | 1,463,152 | -4.36(-0.91%) |
Nov 02, 2023 | 481.14 | 484.62 | 468.53 | 478.07 | 2,622,732 | -7.90(-1.63%) |
Nov 01, 2023 | 496.88 | 512.43 | 485.35 | 485.97 | 2,771,538 | -34.09(-6.56%) |
Oct 31, 2023 | 517.00 | 521.85 | 514.86 | 520.07 | 1,291,405 | +5.68(+1.10%) |
Oct 30, 2023 | 507.84 | 516.89 | 505.25 | 514.38 | 1,101,431 | +7.73(+1.52%) |
Oct 27, 2023 | 507.02 | 512.53 | 504.83 | 506.66 | 763,885 | -3.16(-0.62%) |
Oct 26, 2023 | 515.23 | 517.53 | 508.79 | 509.82 | 692,983 | -9.33(-1.80%) |
Oct 25, 2023 | 515.10 | 521.22 | 509.45 | 519.15 | 739,000 | +6.38(+1.24%) |
Oct 24, 2023 | 514.28 | 520.80 | 512.29 | 512.77 | 549,418 | +0.86(+0.17%) |
Oct 23, 2023 | 516.27 | 517.18 | 509.62 | 511.91 | 572,865 | -5.63(-1.09%) |
Oct 20, 2023 | 521.35 | 523.48 | 515.90 | 517.54 | 1,015,823 | -1.56(-0.30%) |
Oct 19, 2023 | 517.38 | 521.34 | 514.26 | 519.10 | 841,724 | +1.02(+0.20%) |
Oct 18, 2023 | 522.95 | 526.19 | 517.00 | 518.08 | 1,054,544 | +1.81(+0.35%) |
Oct 17, 2023 | 522.17 | 526.87 | 516.00 | 516.27 | 719,095 | -4.31(-0.83%) |
Oct 16, 2023 | 511.44 | 522.16 | 509.38 | 520.58 | 1,493,047 | +18.11(+3.61%) |
Oct 13, 2023 | 504.24 | 511.10 | 496.66 | 502.47 | 1,544,656 | +6.12(+1.23%) |
Oct 12, 2023 | 489.98 | 499.52 | 485.73 | 496.35 | 1,175,707 | +6.35(+1.30%) |
Oct 11, 2023 | 490.58 | 494.04 | 483.23 | 490.00 | 1,598,066 | -6.93(-1.39%) |
Oct 10, 2023 | 498.07 | 500.03 | 494.97 | 496.94 | 1,021,935 | -1.13(-0.23%) |
Oct 09, 2023 | 494.91 | 499.52 | 491.57 | 498.07 | 721,147 | +3.35(+0.68%) |
Oct 06, 2023 | 486.11 | 499.63 | 485.62 | 494.72 | 809,462 | +9.13(+1.88%) |
Oct 05, 2023 | 483.27 | 486.30 | 480.90 | 485.60 | 855,969 | +3.18(+0.66%) |
Oct 04, 2023 | 485.19 | 486.27 | 479.13 | 482.42 | 1,240,849 | -2.64(-0.54%) |
Oct 03, 2023 | 485.62 | 488.04 | 481.84 | 485.06 | 629,878 | -3.28(-0.67%) |
Oct 02, 2023 | 482.87 | 490.52 | 476.03 | 488.34 | 1,008,058 | +5.18(+1.07%) |
Sep 29, 2023 | 491.18 | 491.99 | 483.08 | 483.15 | 1,013,530 | -8.63(-1.75%) |
Sep 28, 2023 | 492.16 | 498.35 | 486.70 | 491.78 | 820,023 | +2.51(+0.51%) |
Sep 27, 2023 | 488.62 | 490.20 | 484.06 | 489.27 | 712,634 | +0.56(+0.12%) |
Sep 26, 2023 | 495.95 | 496.43 | 488.27 | 488.71 | 763,371 | -8.00(-1.61%) |
Sep 25, 2023 | 491.02 | 496.76 | 494.92 | 496.71 | 685,147 | +6.95(+1.42%) |
Sep 22, 2023 | 489.43 | 494.71 | 486.17 | 489.76 | 954,517 | +0.00(+0.00%) |
Sep 21, 2023 | 482.36 | 494.47 | 481.80 | 489.76 | 2,130,123 | +9.21(+1.92%) |
Sep 20, 2023 | 471.63 | 481.83 | 467.39 | 480.55 | 1,044,148 | +10.88(+2.32%) |
Sep 19, 2023 | 469.76 | 473.64 | 466.77 | 469.68 | 789,651 | -0.22(-0.05%) |
Sep 18, 2023 | 470.52 | 470.52 | 464.71 | 469.89 | 655,573 | +3.22(+0.69%) |
Sep 15, 2023 | 466.35 | 470.86 | 464.98 | 466.67 | 1,193,364 | -0.79(-0.17%) |
Sep 14, 2023 | 472.15 | 474.29 | 464.04 | 467.47 | 662,632 | -0.92(-0.20%) |
Sep 13, 2023 | 466.93 | 475.63 | 456.94 | 468.39 | 1,619,991 | +3.40(+0.73%) |
Sep 12, 2023 | 461.64 | 468.28 | 456.37 | 464.99 | 815,651 | +1.87(+0.40%) |
Sep 11, 2023 | 464.74 | 468.81 | 461.03 | 463.11 | 764,473 | -0.55(-0.12%) |
Sep 08, 2023 | 467.84 | 467.84 | 460.57 | 463.66 | 918,008 | -4.21(-0.90%) |
Sep 07, 2023 | 463.17 | 470.83 | 461.59 | 467.87 | 836,900 | +6.85(+1.49%) |
Sep 06, 2023 | 465.31 | 466.84 | 457.86 | 461.02 | 964,907 | -5.11(-1.10%) |
Sep 05, 2023 | 456.94 | 469.79 | 455.40 | 466.13 | 1,169,730 | +9.53(+2.09%) |