Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 317.31 | 321.43 | 316.13 | 320.95 | 101,299 | +3.94(+1.24%) |
Nov 29, 2023 | 320.95 | 324.69 | 316.87 | 317.01 | 124,152 | -4.15(-1.29%) |
Nov 28, 2023 | 325.77 | 327.04 | 320.55 | 321.16 | 72,525 | -4.61(-1.42%) |
Nov 27, 2023 | 323.37 | 326.24 | 321.80 | 325.77 | 96,106 | +0.90(+0.28%) |
Nov 24, 2023 | 323.23 | 325.60 | 323.23 | 324.87 | 30,877 | +1.45(+0.45%) |
Nov 22, 2023 | 323.30 | 325.31 | 320.71 | 323.42 | 59,906 | +0.85(+0.26%) |
Nov 21, 2023 | 324.80 | 326.76 | 322.48 | 322.57 | 66,426 | -1.55(-0.48%) |
Nov 20, 2023 | 319.60 | 324.78 | 319.60 | 324.12 | 69,229 | +3.63(+1.13%) |
Nov 17, 2023 | 323.00 | 324.41 | 318.38 | 320.49 | 87,317 | -1.51(-0.47%) |
Nov 16, 2023 | 324.72 | 326.00 | 321.50 | 322.00 | 91,516 | -2.36(-0.73%) |
Nov 15, 2023 | 328.78 | 328.78 | 323.62 | 324.36 | 136,766 | -5.11(-1.55%) |
Nov 14, 2023 | 328.76 | 330.86 | 326.88 | 329.47 | 85,011 | +2.75(+0.84%) |
Nov 13, 2023 | 325.40 | 329.58 | 324.10 | 326.72 | 63,984 | +0.77(+0.24%) |
Nov 10, 2023 | 326.74 | 327.25 | 324.36 | 325.95 | 78,542 | +0.46(+0.14%) |
Nov 09, 2023 | 323.66 | 325.74 | 321.94 | 325.49 | 112,876 | +2.83(+0.88%) |
Nov 08, 2023 | 324.93 | 325.50 | 322.46 | 322.66 | 98,977 | -2.78(-0.85%) |
Nov 07, 2023 | 323.69 | 327.38 | 323.69 | 325.44 | 82,951 | +0.61(+0.19%) |
Nov 06, 2023 | 327.27 | 327.27 | 323.69 | 324.83 | 116,653 | -2.23(-0.68%) |
Nov 03, 2023 | 328.36 | 329.45 | 326.52 | 327.06 | 88,835 | +0.94(+0.29%) |
Nov 02, 2023 | 325.62 | 328.95 | 324.56 | 326.12 | 94,118 | +1.95(+0.60%) |
Nov 01, 2023 | 324.76 | 328.40 | 323.36 | 324.17 | 127,857 | -0.59(-0.18%) |
Oct 31, 2023 | 319.83 | 326.50 | 318.15 | 324.76 | 104,749 | +7.28(+2.29%) |
Oct 30, 2023 | 319.94 | 320.37 | 312.78 | 317.48 | 177,977 | -1.07(-0.34%) |
Oct 27, 2023 | 324.95 | 327.00 | 317.00 | 318.55 | 155,729 | -8.52(-2.60%) |
Oct 26, 2023 | 302.21 | 340.49 | 302.21 | 327.07 | 317,276 | +4.98(+1.55%) |
Oct 25, 2023 | 323.36 | 327.87 | 320.39 | 322.09 | 130,609 | -0.60(-0.19%) |
Oct 24, 2023 | 325.49 | 326.77 | 321.87 | 322.69 | 106,596 | -0.50(-0.15%) |
Oct 23, 2023 | 326.24 | 329.23 | 323.08 | 323.19 | 143,254 | -3.87(-1.18%) |
Oct 20, 2023 | 332.03 | 333.06 | 327.03 | 327.06 | 93,215 | -4.38(-1.32%) |
Oct 19, 2023 | 334.18 | 336.84 | 330.77 | 331.44 | 104,245 | -4.15(-1.24%) |
Oct 18, 2023 | 340.52 | 341.72 | 335.33 | 335.59 | 64,499 | -6.19(-1.81%) |
Oct 17, 2023 | 340.02 | 347.63 | 340.02 | 341.78 | 132,293 | +1.74(+0.51%) |
Oct 16, 2023 | 339.46 | 342.33 | 338.55 | 340.04 | 87,796 | +1.93(+0.57%) |
Oct 13, 2023 | 338.60 | 339.86 | 335.25 | 338.11 | 71,125 | +1.62(+0.48%) |
Oct 12, 2023 | 340.70 | 340.70 | 334.60 | 336.49 | 84,405 | -2.49(-0.73%) |
Oct 11, 2023 | 336.05 | 339.14 | 334.72 | 338.98 | 97,944 | +3.26(+0.97%) |
Oct 10, 2023 | 332.70 | 338.37 | 330.84 | 335.72 | 93,915 | +2.37(+0.71%) |
Oct 09, 2023 | 316.09 | 334.22 | 316.01 | 333.35 | 294,896 | +18.15(+5.76%) |
Oct 06, 2023 | 309.15 | 316.72 | 309.04 | 315.20 | 63,924 | +4.83(+1.56%) |
Oct 05, 2023 | 311.26 | 315.08 | 309.68 | 310.37 | 83,547 | -2.29(-0.73%) |
Oct 04, 2023 | 311.69 | 313.75 | 306.52 | 312.66 | 107,290 | +2.77(+0.89%) |
Oct 03, 2023 | 312.81 | 314.00 | 309.54 | 309.89 | 91,820 | -3.60(-1.15%) |
Oct 02, 2023 | 313.50 | 321.15 | 312.73 | 313.49 | 137,264 | -0.44(-0.14%) |
Sep 29, 2023 | 317.23 | 318.75 | 313.87 | 313.93 | 111,842 | -2.00(-0.63%) |
Sep 28, 2023 | 314.67 | 317.05 | 313.74 | 315.93 | 115,634 | +2.38(+0.76%) |
Sep 27, 2023 | 310.19 | 314.83 | 310.19 | 313.55 | 136,117 | +4.24(+1.37%) |
Sep 26, 2023 | 310.92 | 312.42 | 308.25 | 309.31 | 144,287 | -2.54(-0.81%) |
Sep 25, 2023 | 309.88 | 312.18 | 310.55 | 311.85 | 147,577 | +1.63(+0.53%) |
Sep 22, 2023 | 312.29 | 314.50 | 310.19 | 310.22 | 94,383 | -2.50(-0.80%) |
Sep 21, 2023 | 320.71 | 320.71 | 312.51 | 312.72 | 119,020 | -8.73(-2.72%) |
Sep 20, 2023 | 320.88 | 324.82 | 318.51 | 321.45 | 109,608 | +1.15(+0.36%) |
Sep 19, 2023 | 318.46 | 321.86 | 317.32 | 320.30 | 180,685 | +1.64(+0.51%) |
Sep 18, 2023 | 317.29 | 323.00 | 317.29 | 318.66 | 152,590 | +0.76(+0.24%) |
Sep 15, 2023 | 320.54 | 320.99 | 315.76 | 317.90 | 447,158 | -3.68(-1.14%) |
Sep 14, 2023 | 317.67 | 321.87 | 317.67 | 321.58 | 194,158 | +5.82(+1.84%) |
Sep 13, 2023 | 318.29 | 319.26 | 314.34 | 315.76 | 137,721 | -2.30(-0.72%) |
Sep 12, 2023 | 318.02 | 319.12 | 316.19 | 318.06 | 135,703 | -0.76(-0.24%) |
Sep 11, 2023 | 317.61 | 322.68 | 316.96 | 318.82 | 185,459 | +1.24(+0.39%) |
Sep 08, 2023 | 315.22 | 318.36 | 313.04 | 317.58 | 176,246 | +3.58(+1.14%) |
Sep 07, 2023 | 321.28 | 321.42 | 313.56 | 314.00 | 215,895 | -7.59(-2.36%) |
Sep 06, 2023 | 325.15 | 326.36 | 320.71 | 321.59 | 145,537 | -3.71(-1.14%) |
Sep 05, 2023 | 329.01 | 329.01 | 324.88 | 325.30 | 131,542 | -5.88(-1.78%) |