Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 383.93 | 392.63 | 377.19 | 390.39 | 527,169 | +6.46(+1.68%) |
Nov 29, 2023 | 408.64 | 411.85 | 382.92 | 383.93 | 689,189 | -20.01(-4.95%) |
Nov 28, 2023 | 416.39 | 418.64 | 397.42 | 403.94 | 398,291 | -14.52(-3.47%) |
Nov 27, 2023 | 422.84 | 425.00 | 414.44 | 418.46 | 223,573 | -5.65(-1.33%) |
Nov 24, 2023 | 422.75 | 427.82 | 421.92 | 424.11 | 62,078 | +0.89(+0.21%) |
Nov 22, 2023 | 423.23 | 427.56 | 418.02 | 423.22 | 167,311 | +0.65(+0.15%) |
Nov 21, 2023 | 417.96 | 424.06 | 414.05 | 422.57 | 126,128 | +3.00(+0.72%) |
Nov 20, 2023 | 415.89 | 421.57 | 415.32 | 419.57 | 143,588 | +3.20(+0.77%) |
Nov 17, 2023 | 413.43 | 418.38 | 411.40 | 416.37 | 202,509 | +4.67(+1.13%) |
Nov 16, 2023 | 417.61 | 418.88 | 404.41 | 411.70 | 234,635 | -5.93(-1.42%) |
Nov 15, 2023 | 413.51 | 422.92 | 410.37 | 417.63 | 363,320 | +5.35(+1.30%) |
Nov 14, 2023 | 409.90 | 417.82 | 409.90 | 412.28 | 272,352 | +11.14(+2.78%) |
Nov 13, 2023 | 391.88 | 401.75 | 391.20 | 401.14 | 167,277 | +5.22(+1.32%) |
Nov 10, 2023 | 384.84 | 397.83 | 384.84 | 395.92 | 285,285 | +12.84(+3.35%) |
Nov 09, 2023 | 391.30 | 392.00 | 382.77 | 383.08 | 223,955 | -5.91(-1.52%) |
Nov 08, 2023 | 390.40 | 395.64 | 385.59 | 388.99 | 283,974 | +1.18(+0.30%) |
Nov 07, 2023 | 382.39 | 393.52 | 378.38 | 387.81 | 233,745 | +4.75(+1.24%) |
Nov 06, 2023 | 387.36 | 392.50 | 376.66 | 383.06 | 241,558 | -4.97(-1.28%) |
Nov 03, 2023 | 382.94 | 392.41 | 381.67 | 388.03 | 305,464 | +10.41(+2.76%) |
Nov 02, 2023 | 384.97 | 387.69 | 376.91 | 377.62 | 354,669 | -2.31(-0.61%) |
Nov 01, 2023 | 364.65 | 379.93 | 364.62 | 379.93 | 473,116 | +21.44(+5.98%) |
Oct 31, 2023 | 363.76 | 373.55 | 354.32 | 358.49 | 477,802 | +1.24(+0.35%) |
Oct 30, 2023 | 359.18 | 363.25 | 346.34 | 357.25 | 884,277 | +12.99(+3.77%) |
Oct 27, 2023 | 377.00 | 382.97 | 341.26 | 344.26 | 839,111 | -32.83(-8.71%) |
Oct 26, 2023 | 370.86 | 382.06 | 368.00 | 377.09 | 846,693 | +6.66(+1.80%) |
Oct 25, 2023 | 377.87 | 382.76 | 359.29 | 370.43 | 607,175 | -10.88(-2.85%) |
Oct 24, 2023 | 383.15 | 383.15 | 372.07 | 381.31 | 286,600 | +2.75(+0.73%) |
Oct 23, 2023 | 382.51 | 388.37 | 374.93 | 378.56 | 198,022 | -4.53(-1.18%) |
Oct 20, 2023 | 387.55 | 390.83 | 376.97 | 383.09 | 377,295 | +2.15(+0.56%) |
Oct 19, 2023 | 394.19 | 394.19 | 376.62 | 380.94 | 323,915 | -13.25(-3.36%) |
Oct 18, 2023 | 402.90 | 402.90 | 391.92 | 394.19 | 248,858 | -12.45(-3.06%) |
Oct 17, 2023 | 401.22 | 407.10 | 398.83 | 406.64 | 292,191 | +7.44(+1.86%) |
Oct 16, 2023 | 394.54 | 406.37 | 395.71 | 399.20 | 286,947 | +8.13(+2.08%) |
Oct 13, 2023 | 416.35 | 417.50 | 387.45 | 391.07 | 330,763 | -23.93(-5.77%) |
Oct 12, 2023 | 420.90 | 420.90 | 409.93 | 415.00 | 162,007 | -3.55(-0.85%) |
Oct 11, 2023 | 415.37 | 421.03 | 411.11 | 418.55 | 187,965 | +2.22(+0.53%) |
Oct 10, 2023 | 411.94 | 421.49 | 405.39 | 416.33 | 228,599 | +6.48(+1.58%) |
Oct 09, 2023 | 399.71 | 413.34 | 397.82 | 409.85 | 169,297 | +5.86(+1.45%) |
Oct 06, 2023 | 394.46 | 409.11 | 385.40 | 403.99 | 294,307 | +6.07(+1.53%) |
Oct 05, 2023 | 404.93 | 408.66 | 395.33 | 397.92 | 326,023 | -6.81(-1.68%) |
Oct 04, 2023 | 408.81 | 409.22 | 397.62 | 404.73 | 458,134 | +1.82(+0.45%) |
Oct 03, 2023 | 397.93 | 410.06 | 397.84 | 402.91 | 437,730 | +3.14(+0.79%) |
Oct 02, 2023 | 397.74 | 403.62 | 394.79 | 399.77 | 311,612 | +1.12(+0.28%) |
Sep 29, 2023 | 405.84 | 407.83 | 397.73 | 398.65 | 232,871 | -3.58(-0.89%) |
Sep 28, 2023 | 391.58 | 405.03 | 386.89 | 402.23 | 359,719 | +10.59(+2.70%) |
Sep 27, 2023 | 392.59 | 396.42 | 385.77 | 391.64 | 190,758 | +4.88(+1.26%) |
Sep 26, 2023 | 393.77 | 396.39 | 385.76 | 386.76 | 227,809 | -9.66(-2.44%) |
Sep 25, 2023 | 385.13 | 397.27 | 393.09 | 396.42 | 193,006 | +9.81(+2.54%) |
Sep 22, 2023 | 390.67 | 392.83 | 384.08 | 386.61 | 316,811 | -3.47(-0.89%) |
Sep 21, 2023 | 388.98 | 393.94 | 384.16 | 390.08 | 339,387 | -1.12(-0.29%) |
Sep 20, 2023 | 399.25 | 402.70 | 390.81 | 391.20 | 384,935 | -2.64(-0.67%) |
Sep 19, 2023 | 399.30 | 399.87 | 387.87 | 393.84 | 332,808 | -5.97(-1.49%) |
Sep 18, 2023 | 406.40 | 410.32 | 398.43 | 399.81 | 341,019 | -7.00(-1.72%) |
Sep 15, 2023 | 411.63 | 412.00 | 401.30 | 406.81 | 595,008 | -6.58(-1.59%) |
Sep 14, 2023 | 424.07 | 428.94 | 404.90 | 413.39 | 317,375 | -4.58(-1.10%) |
Sep 13, 2023 | 421.35 | 432.32 | 416.81 | 417.97 | 218,114 | -6.52(-1.54%) |
Sep 12, 2023 | 424.48 | 436.74 | 423.69 | 424.49 | 184,046 | -4.03(-0.94%) |
Sep 11, 2023 | 431.22 | 435.38 | 426.97 | 428.52 | 182,607 | +0.90(+0.21%) |
Sep 08, 2023 | 438.04 | 438.25 | 425.42 | 427.62 | 266,598 | -10.42(-2.38%) |
Sep 07, 2023 | 435.39 | 440.44 | 425.75 | 438.04 | 373,949 | +2.65(+0.61%) |
Sep 06, 2023 | 425.08 | 438.14 | 425.08 | 435.39 | 365,423 | +10.34(+2.43%) |
Sep 05, 2023 | 434.12 | 435.14 | 419.95 | 425.05 | 302,848 | -13.53(-3.08%) |