Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 354.12 | 357.56 | 353.86 | 357.38 | 4,118,097 | +5.31(+1.51%) |
Nov 29, 2023 | 352.39 | 353.54 | 351.79 | 352.07 | 2,750,753 | +0.54(+0.15%) |
Nov 28, 2023 | 350.92 | 352.56 | 350.52 | 351.54 | 2,777,653 | +0.78(+0.22%) |
Nov 27, 2023 | 351.06 | 351.56 | 350.21 | 350.75 | 2,550,487 | -0.48(-0.14%) |
Nov 24, 2023 | 350.59 | 351.38 | 350.47 | 351.23 | 1,254,208 | +1.23(+0.35%) |
Nov 22, 2023 | 349.33 | 350.57 | 348.94 | 350.00 | 3,513,101 | +1.73(+0.50%) |
Nov 21, 2023 | 348.56 | 348.66 | 347.81 | 348.27 | 1,862,043 | -0.69(-0.20%) |
Nov 20, 2023 | 346.56 | 349.68 | 346.53 | 348.96 | 2,925,552 | +2.07(+0.60%) |
Nov 17, 2023 | 347.24 | 347.67 | 346.19 | 346.89 | 2,074,727 | +0.12(+0.03%) |
Nov 16, 2023 | 346.34 | 347.55 | 345.51 | 346.77 | 3,881,818 | -0.25(-0.07%) |
Nov 15, 2023 | 346.05 | 347.53 | 345.74 | 347.02 | 3,177,548 | +1.83(+0.53%) |
Nov 14, 2023 | 344.30 | 346.28 | 343.45 | 345.19 | 4,858,291 | +4.81(+1.41%) |
Nov 13, 2023 | 339.20 | 341.11 | 339.06 | 340.38 | 2,647,803 | +0.56(+0.16%) |
Nov 10, 2023 | 337.65 | 340.12 | 336.12 | 339.83 | 3,299,281 | +3.86(+1.15%) |
Nov 09, 2023 | 338.84 | 338.88 | 335.63 | 335.96 | 3,974,368 | -1.99(-0.59%) |
Nov 08, 2023 | 338.93 | 339.41 | 336.79 | 337.96 | 2,811,288 | -0.42(-0.12%) |
Nov 07, 2023 | 337.57 | 338.90 | 337.14 | 338.37 | 2,816,254 | +0.50(+0.15%) |
Nov 06, 2023 | 337.70 | 338.47 | 336.74 | 337.88 | 2,790,153 | +0.43(+0.13%) |
Nov 03, 2023 | 336.96 | 338.45 | 336.24 | 337.45 | 4,084,771 | +2.20(+0.66%) |
Nov 02, 2023 | 331.68 | 335.38 | 331.31 | 335.25 | 5,405,450 | +5.66(+1.72%) |
Nov 01, 2023 | 327.85 | 330.27 | 327.04 | 329.59 | 4,587,649 | +2.18(+0.67%) |
Oct 31, 2023 | 326.13 | 327.61 | 324.80 | 327.42 | 3,678,116 | +1.24(+0.38%) |
Oct 30, 2023 | 323.36 | 326.96 | 323.34 | 326.18 | 4,659,685 | +4.99(+1.55%) |
Oct 27, 2023 | 324.80 | 324.84 | 320.21 | 321.18 | 4,801,879 | -3.60(-1.11%) |
Oct 26, 2023 | 327.10 | 327.94 | 324.32 | 324.78 | 4,920,692 | -2.51(-0.77%) |
Oct 25, 2023 | 329.14 | 329.60 | 326.77 | 327.29 | 3,863,750 | -1.08(-0.33%) |
Oct 24, 2023 | 327.93 | 329.61 | 326.79 | 328.37 | 3,616,401 | +2.10(+0.64%) |
Oct 23, 2023 | 326.84 | 329.25 | 325.83 | 326.26 | 4,109,279 | -1.85(-0.56%) |
Oct 20, 2023 | 330.29 | 331.13 | 328.06 | 328.12 | 4,108,923 | -2.72(-0.82%) |
Oct 19, 2023 | 333.38 | 335.29 | 330.48 | 330.83 | 5,251,419 | -2.49(-0.75%) |
Oct 18, 2023 | 336.40 | 336.63 | 332.70 | 333.32 | 4,181,540 | -3.33(-0.99%) |
Oct 17, 2023 | 335.00 | 338.16 | 334.94 | 336.65 | 3,813,669 | +0.10(+0.03%) |
Oct 16, 2023 | 335.44 | 337.56 | 335.08 | 336.55 | 4,008,338 | +3.18(+0.95%) |
Oct 13, 2023 | 334.16 | 336.27 | 332.22 | 333.37 | 5,207,376 | +0.41(+0.12%) |
Oct 12, 2023 | 335.44 | 335.44 | 331.28 | 332.96 | 3,347,603 | -1.74(-0.52%) |
Oct 11, 2023 | 334.87 | 335.51 | 332.86 | 334.71 | 2,800,542 | +0.57(+0.17%) |
Oct 10, 2023 | 333.88 | 335.67 | 332.73 | 334.13 | 3,806,274 | +1.35(+0.40%) |
Oct 09, 2023 | 329.68 | 333.07 | 329.32 | 332.79 | 3,792,775 | +1.97(+0.60%) |
Oct 06, 2023 | 327.10 | 332.34 | 325.25 | 330.81 | 4,535,877 | +2.90(+0.88%) |
Oct 05, 2023 | 327.57 | 328.49 | 326.15 | 327.91 | 3,202,260 | +0.18(+0.05%) |
Oct 04, 2023 | 326.88 | 328.20 | 325.37 | 327.74 | 4,924,500 | +1.00(+0.31%) |
Oct 03, 2023 | 329.57 | 330.60 | 325.81 | 326.74 | 4,918,715 | -4.07(-1.23%) |
Oct 02, 2023 | 331.00 | 331.73 | 328.81 | 330.81 | 4,234,055 | -0.85(-0.26%) |
Sep 29, 2023 | 335.45 | 335.50 | 330.63 | 331.66 | 3,824,136 | -1.65(-0.50%) |
Sep 28, 2023 | 332.02 | 334.35 | 331.28 | 333.31 | 4,093,411 | +1.18(+0.35%) |
Sep 27, 2023 | 333.57 | 333.83 | 329.66 | 332.13 | 4,496,923 | -0.60(-0.18%) |
Sep 26, 2023 | 334.55 | 335.41 | 332.25 | 332.74 | 4,702,173 | -3.90(-1.16%) |
Sep 25, 2023 | 335.40 | 336.73 | 335.23 | 336.64 | 3,135,141 | +0.40(+0.12%) |
Sep 22, 2023 | 337.34 | 338.07 | 335.98 | 336.24 | 3,410,255 | -0.99(-0.29%) |
Sep 21, 2023 | 339.80 | 340.27 | 337.12 | 337.23 | 3,519,524 | -3.70(-1.09%) |
Sep 20, 2023 | 342.64 | 344.24 | 340.82 | 340.94 | 3,446,415 | -0.74(-0.22%) |
Sep 19, 2023 | 342.07 | 342.41 | 339.61 | 341.68 | 2,768,616 | -1.07(-0.31%) |
Sep 18, 2023 | 342.88 | 343.72 | 341.92 | 342.75 | 2,143,821 | +0.01(+0.00%) |
Sep 15, 2023 | 344.84 | 345.42 | 342.20 | 342.74 | 3,617,237 | -2.85(-0.82%) |
Sep 14, 2023 | 344.32 | 346.27 | 343.40 | 345.59 | 3,535,007 | +3.35(+0.98%) |
Sep 13, 2023 | 343.24 | 344.17 | 341.52 | 342.24 | 2,049,963 | -0.65(-0.19%) |
Sep 12, 2023 | 342.33 | 344.95 | 342.05 | 342.89 | 1,834,304 | -0.16(-0.05%) |
Sep 11, 2023 | 343.69 | 344.25 | 342.20 | 343.05 | 1,744,790 | +0.85(+0.25%) |
Sep 08, 2023 | 341.47 | 342.72 | 341.18 | 342.20 | 1,696,683 | +0.81(+0.24%) |
Sep 07, 2023 | 340.17 | 341.93 | 340.06 | 341.39 | 2,407,706 | +0.68(+0.20%) |
Sep 06, 2023 | 342.14 | 342.20 | 339.19 | 340.71 | 2,782,989 | -1.96(-0.57%) |
Sep 05, 2023 | 344.74 | 344.93 | 342.58 | 342.66 | 1,930,501 | -1.97(-0.57%) |