Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 399.24 | 400.77 | 394.17 | 400.13 | 1,096,923 | +1.23(+0.31%) |
Nov 29, 2023 | 403.83 | 404.24 | 395.97 | 398.90 | 566,776 | -2.39(-0.60%) |
Nov 28, 2023 | 394.74 | 404.70 | 392.95 | 401.29 | 950,730 | +4.45(+1.12%) |
Nov 27, 2023 | 404.01 | 405.02 | 396.17 | 396.84 | 1,162,561 | -9.08(-2.24%) |
Nov 24, 2023 | 406.24 | 407.46 | 405.22 | 405.92 | 242,736 | +0.64(+0.16%) |
Nov 22, 2023 | 404.44 | 410.00 | 403.05 | 405.28 | 719,804 | +2.82(+0.70%) |
Nov 21, 2023 | 410.80 | 410.80 | 395.33 | 402.46 | 1,087,779 | -10.60(-2.57%) |
Nov 20, 2023 | 407.28 | 413.75 | 403.00 | 413.06 | 1,187,196 | +5.36(+1.31%) |
Nov 17, 2023 | 413.90 | 417.30 | 406.37 | 407.70 | 1,033,019 | -5.15(-1.25%) |
Nov 16, 2023 | 420.33 | 421.16 | 408.79 | 412.85 | 747,382 | -4.75(-1.14%) |
Nov 15, 2023 | 414.83 | 419.06 | 413.28 | 417.60 | 621,076 | +2.76(+0.67%) |
Nov 14, 2023 | 416.93 | 420.90 | 411.83 | 414.84 | 892,994 | +8.43(+2.07%) |
Nov 13, 2023 | 407.82 | 409.48 | 403.85 | 406.41 | 558,132 | -3.40(-0.83%) |
Nov 10, 2023 | 406.26 | 409.86 | 401.97 | 409.81 | 842,385 | +5.35(+1.32%) |
Nov 09, 2023 | 415.47 | 415.70 | 403.73 | 404.46 | 702,855 | -9.02(-2.18%) |
Nov 08, 2023 | 413.26 | 416.81 | 410.35 | 413.48 | 1,250,980 | +0.50(+0.12%) |
Nov 07, 2023 | 415.16 | 416.86 | 412.37 | 412.98 | 688,444 | -2.72(-0.65%) |
Nov 06, 2023 | 422.37 | 422.93 | 413.10 | 415.70 | 783,460 | -4.41(-1.05%) |
Nov 03, 2023 | 416.60 | 424.87 | 415.10 | 420.11 | 809,003 | +7.49(+1.82%) |
Nov 02, 2023 | 410.83 | 414.58 | 407.92 | 412.62 | 853,467 | +6.11(+1.50%) |
Nov 01, 2023 | 402.85 | 411.73 | 400.92 | 406.51 | 1,059,178 | +3.71(+0.92%) |
Oct 31, 2023 | 391.28 | 405.47 | 390.34 | 402.80 | 1,458,793 | +13.00(+3.34%) |
Oct 30, 2023 | 370.36 | 394.60 | 370.36 | 389.80 | 2,161,021 | +17.80(+4.78%) |
Oct 27, 2023 | 373.01 | 395.54 | 369.07 | 372.00 | 3,721,193 | -39.71(-9.65%) |
Oct 26, 2023 | 404.71 | 416.60 | 397.73 | 411.71 | 1,622,390 | -12.02(-2.84%) |
Oct 25, 2023 | 426.65 | 430.56 | 420.90 | 423.73 | 994,833 | -7.45(-1.73%) |
Oct 24, 2023 | 431.90 | 435.02 | 428.62 | 431.18 | 875,112 | +0.91(+0.21%) |
Oct 23, 2023 | 431.11 | 435.50 | 421.48 | 430.27 | 785,450 | +0.62(+0.14%) |
Oct 20, 2023 | 436.99 | 439.11 | 429.11 | 429.65 | 997,491 | -6.22(-1.43%) |
Oct 19, 2023 | 449.69 | 449.69 | 435.82 | 435.87 | 808,508 | -12.45(-2.78%) |
Oct 18, 2023 | 453.30 | 454.87 | 448.02 | 448.32 | 557,336 | -4.36(-0.96%) |
Oct 17, 2023 | 452.53 | 457.72 | 447.95 | 452.68 | 1,058,725 | -1.77(-0.39%) |
Oct 16, 2023 | 454.73 | 458.19 | 453.93 | 454.45 | 686,442 | +5.18(+1.15%) |
Oct 13, 2023 | 449.76 | 451.90 | 445.33 | 449.27 | 752,647 | +1.59(+0.36%) |
Oct 12, 2023 | 450.87 | 451.91 | 445.38 | 447.68 | 706,334 | -2.14(-0.48%) |
Oct 11, 2023 | 446.19 | 450.10 | 444.64 | 449.82 | 650,635 | +5.10(+1.15%) |
Oct 10, 2023 | 441.60 | 445.68 | 438.63 | 444.72 | 727,056 | +2.30(+0.52%) |
Oct 09, 2023 | 429.17 | 444.19 | 429.17 | 442.42 | 623,061 | +11.26(+2.61%) |
Oct 06, 2023 | 428.69 | 435.65 | 425.43 | 431.16 | 1,453,858 | -0.62(-0.14%) |
Oct 05, 2023 | 433.29 | 434.58 | 428.34 | 431.78 | 678,607 | -1.06(-0.24%) |
Oct 04, 2023 | 432.52 | 436.70 | 429.12 | 432.84 | 783,774 | +0.67(+0.16%) |
Oct 03, 2023 | 435.26 | 440.40 | 430.40 | 432.17 | 865,560 | -6.33(-1.44%) |
Oct 02, 2023 | 440.13 | 446.03 | 435.00 | 438.50 | 976,338 | -1.32(-0.30%) |
Sep 29, 2023 | 446.60 | 447.42 | 437.05 | 439.82 | 921,485 | -4.66(-1.05%) |
Sep 28, 2023 | 433.42 | 445.40 | 432.17 | 444.48 | 796,810 | +11.06(+2.55%) |
Sep 27, 2023 | 428.73 | 435.17 | 428.19 | 433.42 | 1,112,780 | +4.70(+1.10%) |
Sep 26, 2023 | 429.90 | 437.66 | 426.01 | 428.72 | 983,612 | -11.30(-2.57%) |
Sep 25, 2023 | 441.77 | 440.66 | 437.59 | 440.02 | 1,006,896 | -5.19(-1.17%) |
Sep 22, 2023 | 454.22 | 456.92 | 444.73 | 445.21 | 704,539 | -1.61(-0.36%) |
Sep 21, 2023 | 449.15 | 451.99 | 446.29 | 446.82 | 1,005,178 | -1.35(-0.30%) |
Sep 20, 2023 | 450.12 | 454.83 | 448.16 | 448.17 | 731,781 | -1.51(-0.34%) |
Sep 19, 2023 | 450.01 | 457.66 | 444.81 | 449.68 | 950,979 | -6.05(-1.33%) |
Sep 18, 2023 | 451.45 | 456.90 | 450.17 | 455.73 | 1,969,876 | +7.78(+1.74%) |
Sep 15, 2023 | 449.66 | 452.42 | 445.31 | 447.95 | 2,066,310 | -1.42(-0.32%) |
Sep 14, 2023 | 442.01 | 450.20 | 436.77 | 449.37 | 1,016,808 | +9.97(+2.27%) |
Sep 13, 2023 | 438.41 | 439.58 | 427.64 | 439.40 | 930,816 | +2.79(+0.64%) |
Sep 12, 2023 | 434.97 | 441.06 | 434.83 | 436.61 | 1,026,693 | +0.77(+0.18%) |
Sep 11, 2023 | 424.37 | 439.54 | 423.82 | 435.84 | 2,010,267 | +13.42(+3.18%) |
Sep 08, 2023 | 416.47 | 423.17 | 416.38 | 422.42 | 661,562 | +5.44(+1.30%) |
Sep 07, 2023 | 419.49 | 422.26 | 413.91 | 416.98 | 916,380 | -3.00(-0.71%) |
Sep 06, 2023 | 408.04 | 423.31 | 407.57 | 419.98 | 1,144,758 | +10.99(+2.69%) |
Sep 05, 2023 | 422.32 | 422.32 | 408.32 | 408.99 | 1,905,612 | -13.33(-3.16%) |