Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 524.95 | 526.82 | 515.14 | 519.39 | 365,445 | -5.70(-1.09%) |
Nov 29, 2023 | 526.67 | 530.59 | 523.89 | 525.10 | 211,927 | +2.72(+0.52%) |
Nov 28, 2023 | 520.93 | 526.67 | 520.76 | 522.38 | 189,911 | -1.51(-0.29%) |
Nov 27, 2023 | 523.00 | 526.55 | 521.27 | 523.88 | 194,412 | -2.99(-0.57%) |
Nov 24, 2023 | 521.41 | 526.95 | 520.65 | 526.87 | 104,069 | +4.37(+0.84%) |
Nov 22, 2023 | 527.70 | 531.86 | 522.33 | 522.51 | 180,807 | -0.92(-0.18%) |
Nov 21, 2023 | 520.54 | 523.52 | 517.20 | 523.42 | 161,984 | +2.67(+0.51%) |
Nov 20, 2023 | 520.40 | 522.58 | 517.50 | 520.75 | 221,004 | +0.79(+0.15%) |
Nov 17, 2023 | 527.48 | 527.48 | 517.18 | 519.96 | 355,041 | -2.84(-0.54%) |
Nov 16, 2023 | 521.81 | 528.23 | 519.55 | 522.81 | 251,686 | +2.51(+0.48%) |
Nov 15, 2023 | 518.65 | 523.00 | 517.24 | 520.29 | 285,484 | +3.69(+0.71%) |
Nov 14, 2023 | 511.02 | 521.45 | 510.99 | 516.60 | 398,256 | +14.22(+2.83%) |
Nov 13, 2023 | 508.57 | 511.35 | 499.90 | 502.38 | 400,271 | -10.44(-2.04%) |
Nov 10, 2023 | 507.72 | 512.97 | 499.00 | 512.82 | 348,025 | +8.02(+1.59%) |
Nov 09, 2023 | 505.78 | 511.38 | 502.87 | 504.81 | 258,316 | +1.24(+0.25%) |
Nov 08, 2023 | 495.55 | 505.91 | 495.55 | 503.57 | 251,925 | +9.03(+1.83%) |
Nov 07, 2023 | 497.03 | 500.85 | 493.18 | 494.54 | 460,494 | +0.74(+0.15%) |
Nov 06, 2023 | 495.66 | 497.35 | 490.38 | 493.80 | 332,463 | -1.19(-0.24%) |
Nov 03, 2023 | 482.22 | 496.03 | 482.22 | 494.99 | 357,800 | +10.68(+2.21%) |
Nov 02, 2023 | 477.52 | 484.32 | 473.25 | 484.31 | 496,483 | +15.09(+3.22%) |
Nov 01, 2023 | 465.75 | 477.95 | 456.44 | 469.23 | 691,228 | +0.30(+0.06%) |
Oct 31, 2023 | 470.37 | 473.88 | 463.64 | 468.93 | 544,594 | -10.38(-2.17%) |
Oct 30, 2023 | 477.11 | 481.10 | 471.77 | 479.31 | 426,387 | +5.77(+1.22%) |
Oct 27, 2023 | 479.27 | 482.86 | 471.93 | 473.54 | 400,457 | -5.33(-1.11%) |
Oct 26, 2023 | 475.69 | 484.80 | 475.15 | 478.87 | 372,985 | +1.91(+0.40%) |
Oct 25, 2023 | 478.80 | 487.31 | 474.05 | 476.96 | 294,476 | -8.37(-1.73%) |
Oct 24, 2023 | 486.63 | 492.62 | 480.71 | 485.34 | 288,232 | +0.46(+0.09%) |
Oct 23, 2023 | 484.47 | 492.25 | 479.81 | 484.88 | 325,008 | -2.14(-0.44%) |
Oct 20, 2023 | 493.20 | 495.77 | 483.23 | 487.02 | 342,820 | -7.49(-1.51%) |
Oct 19, 2023 | 504.41 | 505.81 | 493.36 | 494.50 | 284,187 | -8.67(-1.72%) |
Oct 18, 2023 | 508.15 | 510.13 | 501.89 | 503.18 | 421,194 | -9.76(-1.90%) |
Oct 17, 2023 | 507.98 | 517.49 | 507.98 | 512.93 | 208,287 | +0.34(+0.07%) |
Oct 16, 2023 | 512.91 | 518.09 | 510.56 | 512.59 | 192,691 | +4.87(+0.96%) |
Oct 13, 2023 | 518.70 | 518.70 | 503.65 | 507.72 | 333,435 | -9.48(-1.83%) |
Oct 12, 2023 | 522.74 | 526.40 | 514.37 | 517.20 | 312,919 | -3.06(-0.59%) |
Oct 11, 2023 | 522.66 | 524.72 | 515.89 | 520.26 | 255,220 | +2.38(+0.46%) |
Oct 10, 2023 | 512.17 | 520.87 | 507.97 | 517.88 | 245,689 | +5.38(+1.05%) |
Oct 09, 2023 | 508.95 | 515.41 | 506.44 | 512.50 | 244,378 | +2.02(+0.40%) |
Oct 06, 2023 | 490.64 | 512.96 | 487.74 | 510.49 | 418,956 | +15.13(+3.05%) |
Oct 05, 2023 | 498.26 | 500.11 | 492.53 | 495.36 | 369,468 | -3.44(-0.69%) |
Oct 04, 2023 | 494.80 | 499.71 | 492.79 | 498.80 | 354,950 | +6.10(+1.24%) |
Oct 03, 2023 | 501.74 | 506.74 | 488.95 | 492.70 | 343,464 | -11.47(-2.27%) |
Oct 02, 2023 | 508.67 | 510.75 | 496.89 | 504.17 | 308,087 | -6.06(-1.19%) |
Sep 29, 2023 | 523.93 | 526.75 | 509.42 | 510.23 | 289,678 | -8.37(-1.61%) |
Sep 28, 2023 | 511.13 | 520.13 | 510.16 | 518.60 | 341,832 | +9.51(+1.87%) |
Sep 27, 2023 | 516.57 | 519.33 | 500.50 | 509.09 | 341,423 | -4.30(-0.84%) |
Sep 26, 2023 | 508.75 | 523.13 | 508.75 | 513.39 | 533,613 | -0.64(-0.12%) |
Sep 25, 2023 | 507.04 | 514.48 | 510.72 | 514.03 | 300,786 | +3.72(+0.73%) |
Sep 22, 2023 | 512.69 | 515.11 | 507.88 | 510.31 | 292,208 | -2.25(-0.44%) |
Sep 21, 2023 | 524.41 | 527.61 | 511.42 | 512.55 | 483,996 | -19.51(-3.67%) |
Sep 20, 2023 | 537.54 | 540.78 | 531.05 | 532.07 | 301,496 | -2.99(-0.56%) |
Sep 19, 2023 | 530.27 | 535.63 | 526.71 | 535.06 | 256,138 | +4.93(+0.93%) |
Sep 18, 2023 | 525.31 | 534.23 | 522.34 | 530.13 | 286,482 | +2.99(+0.57%) |
Sep 15, 2023 | 527.59 | 537.14 | 526.41 | 527.13 | 815,384 | -8.56(-1.60%) |
Sep 14, 2023 | 532.91 | 536.36 | 525.24 | 535.70 | 378,121 | +3.42(+0.64%) |
Sep 13, 2023 | 524.30 | 533.76 | 520.77 | 532.27 | 341,090 | +9.23(+1.76%) |
Sep 12, 2023 | 526.23 | 529.65 | 519.54 | 523.04 | 411,712 | -10.13(-1.90%) |
Sep 11, 2023 | 533.04 | 535.10 | 528.54 | 533.18 | 210,021 | +2.36(+0.44%) |
Sep 08, 2023 | 545.41 | 545.51 | 528.90 | 530.82 | 265,375 | -12.63(-2.32%) |
Sep 07, 2023 | 535.20 | 544.36 | 526.10 | 543.45 | 319,954 | +4.62(+0.86%) |
Sep 06, 2023 | 538.65 | 545.45 | 537.43 | 538.83 | 398,577 | +0.68(+0.13%) |
Sep 05, 2023 | 535.20 | 540.17 | 529.36 | 538.15 | 446,153 | -0.23(-0.04%) |