Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 587.80 | 592.00 | 580.00 | 580.54 | 258,216 | -8.51(-1.44%) |
Dec 28, 2023 | 585.54 | 593.53 | 579.93 | 589.05 | 281,216 | +3.69(+0.63%) |
Dec 27, 2023 | 585.88 | 588.87 | 581.67 | 585.36 | 206,479 | +0.80(+0.14%) |
Dec 26, 2023 | 580.10 | 586.29 | 575.92 | 584.56 | 241,572 | +4.66(+0.80%) |
Dec 22, 2023 | 578.31 | 584.25 | 573.74 | 579.90 | 281,775 | +1.59(+0.27%) |
Dec 21, 2023 | 573.93 | 580.53 | 570.63 | 578.31 | 340,208 | +13.60(+2.41%) |
Dec 20, 2023 | 561.36 | 576.90 | 558.81 | 564.71 | 577,288 | -2.64(-0.47%) |
Dec 19, 2023 | 562.68 | 574.00 | 562.42 | 567.35 | 341,846 | +3.68(+0.65%) |
Dec 18, 2023 | 555.23 | 566.15 | 553.81 | 563.67 | 291,843 | +5.95(+1.07%) |
Dec 15, 2023 | 555.23 | 565.74 | 550.00 | 557.72 | 644,112 | +4.37(+0.79%) |
Dec 14, 2023 | 540.00 | 556.43 | 539.91 | 553.35 | 845,010 | +19.56(+3.66%) |
Dec 13, 2023 | 527.00 | 537.01 | 518.75 | 533.79 | 424,016 | +6.55(+1.24%) |
Dec 12, 2023 | 512.81 | 528.76 | 505.25 | 527.24 | 575,780 | +25.54(+5.09%) |
Dec 11, 2023 | 500.06 | 507.86 | 497.99 | 501.70 | 214,157 | -0.34(-0.07%) |
Dec 08, 2023 | 488.46 | 506.70 | 485.78 | 502.04 | 392,337 | +10.00(+2.03%) |
Dec 07, 2023 | 495.74 | 497.12 | 490.10 | 492.04 | 292,489 | -5.75(-1.16%) |
Dec 06, 2023 | 503.11 | 508.00 | 497.56 | 497.79 | 298,658 | -5.21(-1.04%) |
Dec 05, 2023 | 502.35 | 507.91 | 496.96 | 503.00 | 284,683 | -3.99(-0.79%) |
Dec 04, 2023 | 512.01 | 517.31 | 506.38 | 506.99 | 598,983 | -9.98(-1.93%) |
Dec 01, 2023 | 494.45 | 517.46 | 492.20 | 516.97 | 863,264 | +23.04(+4.66%) |
Nov 30, 2023 | 500.00 | 508.29 | 488.26 | 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%) |