Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 430.57 | 435.38 | 426.62 | 434.84 | 996,276 | +4.72(+1.10%) |
Nov 29, 2023 | 431.95 | 434.41 | 430.02 | 430.12 | 441,052 | +1.43(+0.33%) |
Nov 28, 2023 | 429.79 | 433.90 | 428.59 | 428.69 | 258,619 | -2.67(-0.62%) |
Nov 27, 2023 | 426.83 | 432.79 | 426.83 | 431.36 | 306,615 | +4.51(+1.06%) |
Nov 24, 2023 | 426.78 | 429.04 | 423.53 | 426.85 | 159,864 | -1.49(-0.35%) |
Nov 22, 2023 | 430.27 | 432.69 | 426.71 | 428.34 | 274,233 | +0.55(+0.13%) |
Nov 21, 2023 | 426.99 | 429.88 | 425.93 | 427.79 | 282,331 | +3.21(+0.76%) |
Nov 20, 2023 | 417.95 | 425.00 | 417.95 | 424.58 | 428,664 | +6.97(+1.67%) |
Nov 17, 2023 | 421.30 | 422.69 | 415.88 | 417.61 | 521,754 | -2.49(-0.59%) |
Nov 16, 2023 | 418.03 | 422.32 | 416.41 | 420.10 | 458,554 | +2.32(+0.56%) |
Nov 15, 2023 | 421.59 | 425.96 | 417.37 | 417.78 | 564,476 | -4.35(-1.03%) |
Nov 14, 2023 | 419.12 | 424.13 | 416.50 | 422.13 | 463,503 | +7.63(+1.84%) |
Nov 13, 2023 | 411.12 | 416.28 | 410.58 | 414.50 | 495,533 | +2.87(+0.70%) |
Nov 10, 2023 | 402.59 | 412.41 | 402.59 | 411.63 | 413,640 | +10.28(+2.56%) |
Nov 09, 2023 | 400.97 | 403.74 | 397.43 | 401.35 | 416,435 | +0.21(+0.05%) |
Nov 08, 2023 | 398.48 | 401.42 | 396.60 | 401.14 | 592,431 | +3.25(+0.82%) |
Nov 07, 2023 | 394.21 | 401.06 | 392.49 | 397.89 | 857,699 | +5.32(+1.36%) |
Nov 06, 2023 | 387.81 | 394.22 | 382.27 | 392.57 | 850,690 | +5.86(+1.52%) |
Nov 03, 2023 | 364.58 | 401.18 | 360.22 | 386.71 | 1,840,589 | +49.12(+14.55%) |
Nov 02, 2023 | 332.59 | 338.11 | 332.59 | 337.59 | 762,510 | +5.67(+1.71%) |
Nov 01, 2023 | 331.86 | 334.23 | 330.00 | 331.92 | 618,487 | -0.12(-0.04%) |
Oct 31, 2023 | 330.03 | 333.34 | 329.20 | 332.04 | 578,650 | +2.37(+0.72%) |
Oct 30, 2023 | 327.79 | 330.94 | 324.98 | 329.67 | 502,647 | +3.91(+1.20%) |
Oct 27, 2023 | 329.10 | 330.21 | 323.61 | 325.76 | 448,574 | -3.67(-1.11%) |
Oct 26, 2023 | 331.75 | 334.40 | 328.98 | 329.43 | 428,668 | -2.23(-0.67%) |
Oct 25, 2023 | 335.75 | 336.78 | 330.07 | 331.66 | 359,055 | -5.64(-1.67%) |
Oct 24, 2023 | 344.47 | 345.47 | 334.51 | 337.30 | 569,106 | -5.23(-1.53%) |
Oct 23, 2023 | 345.90 | 348.00 | 342.33 | 342.53 | 493,857 | -6.23(-1.79%) |
Oct 20, 2023 | 353.41 | 354.85 | 347.23 | 348.76 | 1,235,649 | -4.27(-1.21%) |
Oct 19, 2023 | 351.20 | 358.30 | 351.20 | 353.03 | 511,982 | +3.21(+0.92%) |
Oct 18, 2023 | 350.09 | 353.83 | 349.69 | 349.82 | 444,770 | -1.91(-0.54%) |
Oct 17, 2023 | 353.01 | 354.15 | 350.64 | 351.73 | 496,297 | -3.21(-0.90%) |
Oct 16, 2023 | 360.61 | 361.66 | 352.37 | 354.94 | 561,814 | -3.28(-0.92%) |
Oct 13, 2023 | 358.12 | 359.84 | 355.01 | 358.22 | 467,436 | +0.32(+0.09%) |
Oct 12, 2023 | 361.59 | 362.57 | 357.67 | 357.90 | 421,074 | -2.92(-0.81%) |
Oct 11, 2023 | 356.73 | 361.49 | 355.14 | 360.82 | 364,089 | +5.00(+1.41%) |
Oct 10, 2023 | 353.53 | 357.50 | 352.95 | 355.82 | 472,704 | +1.76(+0.50%) |
Oct 09, 2023 | 351.01 | 355.10 | 350.16 | 354.06 | 382,949 | +0.46(+0.13%) |
Oct 06, 2023 | 348.94 | 355.61 | 348.13 | 353.60 | 332,065 | +1.46(+0.41%) |
Oct 05, 2023 | 346.63 | 353.34 | 345.58 | 352.14 | 314,019 | +4.84(+1.39%) |
Oct 04, 2023 | 343.62 | 347.74 | 341.93 | 347.30 | 329,687 | +5.60(+1.64%) |
Oct 03, 2023 | 344.85 | 347.46 | 340.65 | 341.70 | 322,675 | -4.30(-1.24%) |
Oct 02, 2023 | 343.47 | 350.13 | 341.94 | 346.00 | 418,634 | +2.39(+0.70%) |
Sep 29, 2023 | 349.36 | 349.82 | 343.40 | 343.61 | 551,640 | -2.81(-0.81%) |
Sep 28, 2023 | 347.99 | 349.56 | 340.63 | 346.42 | 610,509 | -2.77(-0.79%) |
Sep 27, 2023 | 351.45 | 354.89 | 348.69 | 349.19 | 412,942 | -0.80(-0.23%) |
Sep 26, 2023 | 356.65 | 357.86 | 349.49 | 349.99 | 482,397 | -7.92(-2.21%) |
Sep 25, 2023 | 354.87 | 359.10 | 357.48 | 357.91 | 518,788 | +1.65(+0.46%) |
Sep 22, 2023 | 349.56 | 357.50 | 349.56 | 356.26 | 527,783 | +7.06(+2.02%) |
Sep 21, 2023 | 354.83 | 354.83 | 349.17 | 349.20 | 454,691 | -8.02(-2.25%) |
Sep 20, 2023 | 355.88 | 360.54 | 354.03 | 357.22 | 467,638 | +2.52(+0.71%) |
Sep 19, 2023 | 350.32 | 355.48 | 348.35 | 354.70 | 432,714 | +2.87(+0.82%) |
Sep 18, 2023 | 349.20 | 357.33 | 348.81 | 351.83 | 408,956 | +1.69(+0.48%) |
Sep 15, 2023 | 356.50 | 356.50 | 343.19 | 350.14 | 907,053 | -6.38(-1.79%) |
Sep 14, 2023 | 355.13 | 358.02 | 353.19 | 356.52 | 439,490 | +3.33(+0.94%) |
Sep 13, 2023 | 352.57 | 353.47 | 350.32 | 353.19 | 579,693 | +2.92(+0.83%) |
Sep 12, 2023 | 348.63 | 353.30 | 347.21 | 350.27 | 394,653 | -0.15(-0.04%) |
Sep 11, 2023 | 354.84 | 357.37 | 349.77 | 350.42 | 337,320 | -3.73(-1.05%) |
Sep 08, 2023 | 354.85 | 357.31 | 353.15 | 354.15 | 341,531 | +0.14(+0.04%) |
Sep 07, 2023 | 349.72 | 355.33 | 347.79 | 354.01 | 449,679 | +3.43(+0.98%) |
Sep 06, 2023 | 349.27 | 351.80 | 348.56 | 350.58 | 260,000 | +0.23(+0.07%) |
Sep 05, 2023 | 348.75 | 350.79 | 346.63 | 350.35 | 358,045 | +0.31(+0.09%) |