Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 388.58 | 389.05 | 384.34 | 387.34 | 53,084,936 | -0.98(-0.25%) |
Nov 29, 2023 | 391.18 | 392.63 | 387.97 | 388.31 | 38,974,540 | -0.38(-0.10%) |
Nov 28, 2023 | 386.92 | 389.28 | 386.56 | 388.69 | 36,354,284 | +1.02(+0.26%) |
Nov 27, 2023 | 387.52 | 389.65 | 386.79 | 387.68 | 34,290,508 | -0.34(-0.09%) |
Nov 24, 2023 | 388.15 | 388.75 | 387.01 | 388.02 | 15,786,787 | -0.55(-0.14%) |
Nov 22, 2023 | 389.07 | 391.56 | 387.55 | 388.56 | 44,595,804 | +1.58(+0.41%) |
Nov 21, 2023 | 387.52 | 387.74 | 385.22 | 386.98 | 43,364,776 | -2.26(-0.58%) |
Nov 20, 2023 | 384.57 | 389.91 | 384.57 | 389.24 | 44,698,388 | +4.68(+1.22%) |
Nov 17, 2023 | 383.73 | 385.58 | 382.82 | 384.56 | 47,003,084 | +0.09(+0.02%) |
Nov 16, 2023 | 383.36 | 384.71 | 382.09 | 384.47 | 45,441,280 | +0.33(+0.09%) |
Nov 15, 2023 | 385.76 | 386.26 | 382.76 | 384.14 | 54,230,504 | +0.29(+0.08%) |
Nov 14, 2023 | 382.24 | 384.78 | 381.71 | 383.85 | 67,926,744 | +8.09(+2.15%) |
Nov 13, 2023 | 375.34 | 376.83 | 373.80 | 375.76 | 40,728,148 | -1.18(-0.31%) |
Nov 10, 2023 | 370.39 | 377.09 | 369.86 | 376.94 | 58,668,536 | +8.29(+2.25%) |
Nov 09, 2023 | 372.21 | 373.36 | 368.15 | 368.65 | 54,219,120 | -2.86(-0.77%) |
Nov 08, 2023 | 371.65 | 372.36 | 369.20 | 371.51 | 35,858,920 | +0.24(+0.06%) |
Nov 07, 2023 | 368.85 | 372.15 | 367.63 | 371.27 | 51,099,740 | +3.48(+0.95%) |
Nov 06, 2023 | 367.08 | 368.36 | 365.50 | 367.79 | 39,645,112 | +1.50(+0.41%) |
Nov 03, 2023 | 363.35 | 367.60 | 363.12 | 366.30 | 54,022,920 | +4.25(+1.17%) |
Nov 02, 2023 | 360.15 | 362.29 | 358.92 | 362.05 | 58,518,936 | +6.45(+1.82%) |
Nov 01, 2023 | 350.37 | 356.16 | 350.27 | 355.59 | 59,124,800 | +6.07(+1.74%) |
Oct 31, 2023 | 347.89 | 349.90 | 345.29 | 349.52 | 47,917,120 | +1.66(+0.48%) |
Oct 30, 2023 | 346.50 | 349.19 | 345.12 | 347.86 | 55,470,796 | +3.88(+1.13%) |
Oct 27, 2023 | 345.10 | 347.50 | 342.76 | 343.99 | 63,721,188 | +1.64(+0.48%) |
Oct 26, 2023 | 347.78 | 348.73 | 341.04 | 342.34 | 79,748,424 | -6.65(-1.91%) |
Oct 25, 2023 | 355.33 | 355.51 | 348.41 | 349.00 | 71,350,344 | -8.76(-2.45%) |
Oct 24, 2023 | 356.14 | 358.53 | 354.43 | 357.75 | 47,275,752 | +3.45(+0.97%) |
Oct 23, 2023 | 351.90 | 357.88 | 349.77 | 354.31 | 61,718,304 | +1.06(+0.30%) |
Oct 20, 2023 | 358.08 | 358.66 | 353.01 | 353.24 | 73,039,784 | -5.35(-1.49%) |
Oct 19, 2023 | 363.41 | 364.62 | 357.78 | 358.59 | 72,453,992 | -3.39(-0.94%) |
Oct 18, 2023 | 364.27 | 366.50 | 360.63 | 361.98 | 54,532,548 | -4.81(-1.31%) |
Oct 17, 2023 | 364.41 | 368.50 | 362.26 | 366.79 | 51,417,724 | -1.21(-0.33%) |
Oct 16, 2023 | 365.21 | 369.06 | 365.38 | 367.99 | 44,301,908 | +4.11(+1.13%) |
Oct 13, 2023 | 369.15 | 369.74 | 362.46 | 363.88 | 52,734,732 | -4.63(-1.26%) |
Oct 12, 2023 | 370.30 | 372.31 | 366.09 | 368.51 | 49,709,836 | -1.28(-0.35%) |
Oct 11, 2023 | 368.52 | 369.99 | 366.78 | 369.80 | 38,327,756 | +2.62(+0.71%) |
Oct 10, 2023 | 365.49 | 369.86 | 364.98 | 367.18 | 47,112,480 | +2.02(+0.55%) |
Oct 09, 2023 | 360.91 | 365.70 | 359.40 | 365.15 | 45,492,248 | +1.85(+0.51%) |
Oct 06, 2023 | 354.29 | 364.51 | 353.49 | 363.30 | 75,413,488 | +5.99(+1.68%) |
Oct 05, 2023 | 358.36 | 358.77 | 353.78 | 357.31 | 46,051,692 | -1.06(-0.29%) |
Oct 04, 2023 | 354.40 | 359.23 | 353.94 | 358.37 | 54,969,564 | +4.81(+1.36%) |
Oct 03, 2023 | 357.40 | 359.62 | 351.92 | 353.56 | 60,649,372 | -6.32(-1.76%) |
Oct 02, 2023 | 357.16 | 361.29 | 356.55 | 359.87 | 51,824,648 | +2.98(+0.83%) |
Sep 29, 2023 | 360.15 | 361.56 | 355.65 | 356.89 | 65,079,316 | +0.26(+0.07%) |
Sep 28, 2023 | 352.75 | 358.79 | 351.88 | 356.64 | 56,606,368 | +2.96(+0.84%) |
Sep 27, 2023 | 354.02 | 355.61 | 350.01 | 353.68 | 57,226,640 | +0.83(+0.23%) |
Sep 26, 2023 | 355.62 | 356.17 | 351.86 | 352.85 | 53,861,512 | -5.38(-1.50%) |
Sep 25, 2023 | 355.56 | 358.32 | 356.01 | 358.23 | 39,245,084 | +1.69(+0.47%) |
Sep 22, 2023 | 358.25 | 360.41 | 356.22 | 356.54 | 51,789,444 | +0.05(+0.01%) |
Sep 21, 2023 | 359.42 | 360.21 | 356.32 | 356.49 | 69,963,976 | -6.65(-1.83%) |
Sep 20, 2023 | 369.53 | 369.88 | 363.06 | 363.14 | 45,580,192 | -5.31(-1.44%) |
Sep 19, 2023 | 367.90 | 369.26 | 365.39 | 368.45 | 37,992,792 | -0.79(-0.21%) |
Sep 18, 2023 | 367.90 | 370.36 | 367.61 | 369.24 | 37,098,124 | +0.38(+0.10%) |
Sep 15, 2023 | 373.93 | 374.33 | 367.91 | 368.85 | 70,678,752 | -6.43(-1.71%) |
Sep 14, 2023 | 374.01 | 376.27 | 371.92 | 375.28 | 48,300,752 | +3.04(+0.82%) |
Sep 13, 2023 | 371.06 | 373.86 | 369.92 | 372.24 | 46,615,220 | +1.41(+0.38%) |
Sep 12, 2023 | 373.29 | 374.96 | 370.54 | 370.82 | 41,574,216 | -4.16(-1.11%) |
Sep 11, 2023 | 373.68 | 375.50 | 371.69 | 374.98 | 41,697,100 | +4.37(+1.18%) |
Sep 08, 2023 | 370.05 | 372.87 | 369.64 | 370.62 | 36,188,332 | +0.52(+0.14%) |
Sep 07, 2023 | 368.26 | 370.86 | 367.21 | 370.10 | 52,566,984 | -2.67(-0.72%) |
Sep 06, 2023 | 375.29 | 375.64 | 370.73 | 372.76 | 43,162,328 | -3.31(-0.88%) |
Sep 05, 2023 | 374.78 | 377.31 | 373.85 | 376.08 | 32,492,410 | +0.48(+0.13%) |