Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 516.52 | 517.04 | 507.99 | 512.12 | 806,461 | -3.60(-0.70%) |
Nov 29, 2023 | 517.41 | 523.46 | 514.85 | 515.72 | 1,224,538 | +5.53(+1.08%) |
Nov 28, 2023 | 510.24 | 512.88 | 506.08 | 510.18 | 618,092 | -3.00(-0.58%) |
Nov 27, 2023 | 512.00 | 517.54 | 510.72 | 513.18 | 606,742 | -0.72(-0.14%) |
Nov 24, 2023 | 513.50 | 514.48 | 511.69 | 513.90 | 172,678 | +0.37(+0.07%) |
Nov 22, 2023 | 515.32 | 521.65 | 512.10 | 513.53 | 683,506 | +1.64(+0.32%) |
Nov 21, 2023 | 517.37 | 517.37 | 509.26 | 511.90 | 1,003,250 | -9.75(-1.87%) |
Nov 20, 2023 | 513.51 | 523.43 | 513.34 | 521.65 | 496,274 | +7.58(+1.47%) |
Nov 17, 2023 | 508.90 | 515.07 | 508.06 | 514.07 | 607,049 | +3.59(+0.70%) |
Nov 16, 2023 | 508.09 | 512.00 | 506.37 | 510.48 | 760,318 | +0.25(+0.05%) |
Nov 15, 2023 | 509.70 | 514.04 | 506.38 | 510.23 | 1,706,712 | +3.68(+0.73%) |
Nov 14, 2023 | 500.84 | 508.06 | 499.97 | 506.55 | 923,218 | +18.07(+3.70%) |
Nov 13, 2023 | 489.41 | 490.16 | 485.31 | 488.49 | 650,237 | -4.80(-0.97%) |
Nov 10, 2023 | 480.11 | 494.83 | 478.13 | 493.29 | 745,769 | +19.12(+4.03%) |
Nov 09, 2023 | 479.56 | 485.26 | 473.21 | 474.17 | 796,252 | -2.28(-0.48%) |
Nov 08, 2023 | 476.42 | 478.69 | 473.16 | 476.45 | 745,287 | +0.48(+0.10%) |
Nov 07, 2023 | 471.93 | 478.06 | 471.20 | 475.97 | 519,545 | +3.01(+0.64%) |
Nov 06, 2023 | 474.61 | 475.92 | 468.49 | 472.96 | 580,744 | -0.88(-0.19%) |
Nov 03, 2023 | 466.82 | 477.28 | 465.95 | 473.84 | 778,081 | +12.13(+2.63%) |
Nov 02, 2023 | 460.41 | 465.01 | 455.69 | 461.71 | 909,893 | +10.26(+2.27%) |
Nov 01, 2023 | 441.12 | 451.86 | 441.12 | 451.45 | 1,184,044 | +10.38(+2.35%) |
Oct 31, 2023 | 437.45 | 442.20 | 431.92 | 441.07 | 639,272 | +4.00(+0.91%) |
Oct 30, 2023 | 439.84 | 442.66 | 432.32 | 437.07 | 925,064 | -5.93(-1.34%) |
Oct 27, 2023 | 444.51 | 447.19 | 440.98 | 443.00 | 814,781 | +4.72(+1.08%) |
Oct 26, 2023 | 442.86 | 448.05 | 436.30 | 438.29 | 1,506,710 | -2.62(-0.59%) |
Oct 25, 2023 | 453.41 | 454.94 | 438.60 | 440.91 | 1,080,796 | -18.57(-4.04%) |
Oct 24, 2023 | 456.09 | 460.38 | 453.95 | 459.48 | 746,470 | +6.15(+1.36%) |
Oct 23, 2023 | 453.22 | 461.14 | 448.41 | 453.33 | 950,603 | -2.59(-0.57%) |
Oct 20, 2023 | 462.58 | 465.84 | 455.10 | 455.92 | 1,007,446 | -6.69(-1.45%) |
Oct 19, 2023 | 474.13 | 475.41 | 460.95 | 462.61 | 1,470,503 | -7.24(-1.54%) |
Oct 18, 2023 | 470.30 | 473.88 | 467.37 | 469.85 | 957,871 | -8.62(-1.80%) |
Oct 17, 2023 | 472.38 | 481.89 | 466.93 | 478.48 | 819,187 | -3.52(-0.73%) |
Oct 16, 2023 | 476.87 | 483.78 | 477.12 | 482.00 | 578,990 | +6.73(+1.42%) |
Oct 13, 2023 | 489.54 | 490.11 | 474.35 | 475.27 | 850,971 | -13.30(-2.72%) |
Oct 12, 2023 | 488.13 | 495.58 | 483.86 | 488.57 | 1,020,257 | +1.25(+0.26%) |
Oct 11, 2023 | 485.34 | 488.30 | 481.52 | 487.32 | 997,754 | +3.64(+0.75%) |
Oct 10, 2023 | 479.05 | 487.99 | 477.07 | 483.68 | 622,420 | +6.12(+1.28%) |
Oct 09, 2023 | 473.61 | 478.91 | 470.10 | 477.56 | 695,407 | -1.20(-0.25%) |
Oct 06, 2023 | 466.27 | 481.09 | 463.19 | 478.76 | 1,276,710 | +10.07(+2.15%) |
Oct 05, 2023 | 471.09 | 472.90 | 464.36 | 468.69 | 636,092 | -2.28(-0.48%) |
Oct 04, 2023 | 467.06 | 472.38 | 463.65 | 470.97 | 1,096,656 | +6.17(+1.33%) |
Oct 03, 2023 | 470.20 | 476.80 | 461.52 | 464.80 | 896,887 | -9.82(-2.07%) |
Oct 02, 2023 | 473.26 | 478.36 | 468.87 | 474.62 | 823,600 | +2.38(+0.50%) |
Sep 29, 2023 | 477.34 | 479.06 | 470.78 | 472.24 | 936,991 | +1.70(+0.36%) |
Sep 28, 2023 | 461.02 | 475.50 | 459.12 | 470.53 | 1,228,299 | +8.56(+1.85%) |
Sep 27, 2023 | 461.69 | 465.46 | 455.11 | 461.98 | 911,468 | +4.04(+0.88%) |
Sep 26, 2023 | 462.61 | 463.79 | 455.90 | 457.94 | 785,351 | -8.47(-1.82%) |
Sep 25, 2023 | 460.85 | 466.60 | 462.51 | 466.41 | 532,759 | +3.39(+0.73%) |
Sep 22, 2023 | 463.57 | 467.64 | 461.20 | 463.02 | 803,877 | +3.82(+0.83%) |
Sep 21, 2023 | 462.25 | 465.19 | 458.99 | 459.19 | 850,000 | -8.63(-1.85%) |
Sep 20, 2023 | 477.80 | 479.81 | 467.67 | 467.83 | 712,447 | -7.81(-1.64%) |
Sep 19, 2023 | 478.25 | 478.51 | 473.10 | 475.64 | 521,306 | -4.04(-0.84%) |
Sep 18, 2023 | 474.38 | 481.44 | 473.42 | 479.68 | 577,991 | +1.63(+0.34%) |
Sep 15, 2023 | 489.34 | 489.34 | 475.63 | 478.05 | 973,346 | -14.21(-2.89%) |
Sep 14, 2023 | 493.50 | 494.32 | 487.60 | 492.26 | 678,437 | +3.50(+0.72%) |
Sep 13, 2023 | 486.13 | 493.70 | 485.61 | 488.76 | 982,025 | +2.49(+0.51%) |
Sep 12, 2023 | 487.19 | 494.56 | 485.92 | 486.27 | 577,258 | -4.16(-0.85%) |
Sep 11, 2023 | 496.87 | 496.96 | 483.81 | 490.43 | 477,422 | -0.28(-0.06%) |
Sep 08, 2023 | 492.22 | 495.79 | 488.66 | 490.71 | 447,502 | -2.55(-0.52%) |
Sep 07, 2023 | 493.23 | 494.67 | 487.04 | 493.26 | 1,300,926 | -11.55(-2.29%) |
Sep 06, 2023 | 507.07 | 510.43 | 499.14 | 504.81 | 673,796 | -3.68(-0.72%) |
Sep 05, 2023 | 506.86 | 512.48 | 504.14 | 508.49 | 627,824 | -0.17(-0.03%) |