Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 588.60 | 593.35 | 583.37 | 588.18 | 5,685,321 | -0.82(-0.14%) |
Nov 29, 2023 | 589.33 | 591.66 | 581.61 | 589.00 | 1,917,467 | +0.26(+0.04%) |
Nov 28, 2023 | 589.13 | 592.50 | 586.51 | 588.74 | 1,800,706 | +0.07(+0.01%) |
Nov 27, 2023 | 598.26 | 600.77 | 588.28 | 588.67 | 2,641,084 | -9.52(-1.59%) |
Nov 24, 2023 | 595.47 | 600.58 | 594.09 | 598.19 | 1,348,199 | +5.98(+1.01%) |
Nov 22, 2023 | 592.52 | 596.28 | 583.91 | 592.21 | 2,062,664 | +2.48(+0.42%) |
Nov 21, 2023 | 595.54 | 598.65 | 588.91 | 589.73 | 1,858,933 | -4.98(-0.84%) |
Nov 20, 2023 | 588.58 | 601.93 | 587.83 | 594.71 | 2,841,069 | +5.86(+1.00%) |
Nov 17, 2023 | 589.58 | 593.29 | 584.37 | 588.85 | 2,641,507 | +2.95(+0.50%) |
Nov 16, 2023 | 588.64 | 592.21 | 578.93 | 585.90 | 3,044,095 | +0.21(+0.04%) |
Nov 15, 2023 | 607.92 | 609.94 | 581.59 | 585.69 | 4,305,883 | -22.17(-3.65%) |
Nov 14, 2023 | 605.28 | 613.06 | 599.75 | 607.86 | 3,844,623 | -0.76(-0.12%) |
Nov 13, 2023 | 590.38 | 614.62 | 574.29 | 608.62 | 5,780,848 | +14.90(+2.51%) |
Nov 10, 2023 | 591.03 | 594.86 | 582.09 | 593.72 | 3,674,607 | +6.35(+1.08%) |
Nov 09, 2023 | 610.66 | 611.54 | 579.54 | 587.37 | 6,317,240 | -27.62(-4.49%) |
Nov 08, 2023 | 603.60 | 621.69 | 588.23 | 615.00 | 7,816,914 | +19.07(+3.20%) |
Nov 07, 2023 | 593.01 | 597.92 | 586.19 | 595.93 | 3,188,645 | +4.71(+0.80%) |
Nov 06, 2023 | 567.29 | 593.72 | 567.20 | 591.22 | 4,003,036 | +27.20(+4.82%) |
Nov 03, 2023 | 574.57 | 579.10 | 563.39 | 564.02 | 3,157,818 | -12.40(-2.15%) |
Nov 02, 2023 | 574.47 | 593.45 | 568.17 | 576.42 | 5,215,408 | +25.66(+4.66%) |
Nov 01, 2023 | 551.30 | 554.70 | 547.58 | 550.76 | 2,954,223 | +0.53(+0.10%) |
Oct 31, 2023 | 565.17 | 565.81 | 543.96 | 550.23 | 3,685,447 | -11.70(-2.08%) |
Oct 30, 2023 | 567.40 | 569.38 | 558.79 | 561.93 | 2,306,007 | +5.44(+0.98%) |
Oct 27, 2023 | 559.25 | 567.00 | 552.92 | 556.49 | 2,735,619 | -7.82(-1.39%) |
Oct 26, 2023 | 576.13 | 577.12 | 562.38 | 564.31 | 2,865,112 | -18.24(-3.13%) |
Oct 25, 2023 | 592.96 | 595.70 | 581.96 | 582.55 | 2,297,991 | -5.93(-1.01%) |
Oct 24, 2023 | 576.13 | 590.55 | 575.24 | 588.48 | 2,649,896 | +15.67(+2.74%) |
Oct 23, 2023 | 582.15 | 584.41 | 572.29 | 572.80 | 2,800,338 | -7.94(-1.37%) |
Oct 20, 2023 | 586.06 | 592.94 | 577.00 | 580.74 | 3,691,494 | -6.12(-1.04%) |
Oct 19, 2023 | 600.96 | 600.96 | 574.48 | 586.86 | 3,516,267 | -16.33(-2.71%) |
Oct 18, 2023 | 603.19 | 611.76 | 599.21 | 603.19 | 2,063,660 | -1.06(-0.18%) |
Oct 17, 2023 | 614.87 | 616.26 | 598.51 | 604.25 | 2,930,775 | -8.27(-1.35%) |
Oct 16, 2023 | 606.91 | 617.83 | 604.37 | 612.52 | 2,961,268 | +7.39(+1.22%) |
Oct 13, 2023 | 613.77 | 625.76 | 598.54 | 605.13 | 3,999,044 | -1.29(-0.21%) |
Oct 12, 2023 | 601.42 | 608.91 | 598.18 | 606.42 | 4,090,278 | +5.18(+0.86%) |
Oct 11, 2023 | 592.22 | 604.73 | 581.11 | 601.24 | 5,887,784 | +25.80(+4.48%) |
Oct 10, 2023 | 566.20 | 582.04 | 565.93 | 575.44 | 3,544,449 | +7.50(+1.32%) |
Oct 09, 2023 | 560.26 | 575.92 | 559.82 | 567.94 | 4,236,199 | +6.50(+1.16%) |
Oct 06, 2023 | 540.37 | 562.58 | 539.09 | 561.45 | 4,777,134 | +23.58(+4.38%) |
Oct 05, 2023 | 529.98 | 538.88 | 528.06 | 537.87 | 2,970,118 | +9.95(+1.89%) |
Oct 04, 2023 | 522.05 | 532.60 | 520.13 | 527.91 | 2,278,471 | +6.23(+1.19%) |
Oct 03, 2023 | 532.42 | 533.75 | 513.12 | 521.68 | 3,287,642 | -13.01(-2.43%) |
Oct 02, 2023 | 532.43 | 537.03 | 523.29 | 534.70 | 2,828,795 | +1.15(+0.22%) |
Sep 29, 2023 | 541.85 | 542.44 | 528.65 | 533.54 | 2,991,578 | -7.27(-1.34%) |
Sep 28, 2023 | 547.64 | 548.00 | 537.78 | 540.82 | 2,193,244 | -5.27(-0.97%) |
Sep 27, 2023 | 546.22 | 548.01 | 540.04 | 546.09 | 2,017,548 | -0.25(-0.05%) |
Sep 26, 2023 | 547.02 | 550.43 | 544.34 | 546.34 | 1,876,824 | -2.26(-0.41%) |
Sep 25, 2023 | 546.43 | 548.68 | 547.74 | 548.60 | 1,697,474 | +1.74(+0.32%) |
Sep 22, 2023 | 545.15 | 551.78 | 543.97 | 546.87 | 2,373,932 | +0.41(+0.07%) |
Sep 21, 2023 | 563.40 | 564.21 | 538.88 | 546.46 | 4,078,357 | -19.38(-3.43%) |
Sep 20, 2023 | 569.59 | 571.41 | 565.39 | 565.84 | 1,882,919 | -5.29(-0.93%) |
Sep 19, 2023 | 567.80 | 574.55 | 566.82 | 571.12 | 2,200,282 | +3.66(+0.64%) |
Sep 18, 2023 | 574.14 | 574.14 | 560.64 | 567.47 | 2,741,481 | -4.35(-0.76%) |
Sep 15, 2023 | 588.05 | 590.10 | 571.22 | 571.82 | 5,981,147 | -15.84(-2.70%) |
Sep 14, 2023 | 595.24 | 597.82 | 586.07 | 587.66 | 3,265,954 | -7.22(-1.21%) |
Sep 13, 2023 | 590.69 | 596.74 | 587.75 | 594.88 | 3,147,302 | -0.42(-0.07%) |
Sep 12, 2023 | 587.03 | 597.12 | 583.93 | 595.30 | 3,232,898 | +3.71(+0.63%) |
Sep 11, 2023 | 583.23 | 594.17 | 580.58 | 591.59 | 3,902,022 | +9.04(+1.55%) |
Sep 08, 2023 | 568.51 | 583.63 | 567.41 | 582.55 | 4,340,067 | +13.14(+2.31%) |
Sep 07, 2023 | 560.42 | 572.46 | 558.87 | 569.40 | 3,731,386 | +13.19(+2.37%) |
Sep 06, 2023 | 557.28 | 557.84 | 549.01 | 556.21 | 2,440,515 | +1.75(+0.32%) |
Sep 05, 2023 | 555.50 | 558.18 | 552.99 | 554.46 | 2,272,138 | +1.07(+0.19%) |