Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 361.95 | 364.45 | 358.74 | 361.74 | 1,963,841 | +0.47(+0.13%) |
Nov 29, 2023 | 360.08 | 365.66 | 357.01 | 361.27 | 2,279,994 | +3.89(+1.09%) |
Nov 28, 2023 | 359.35 | 361.18 | 356.13 | 357.38 | 1,918,685 | -2.17(-0.60%) |
Nov 27, 2023 | 365.66 | 366.30 | 359.14 | 359.55 | 2,338,543 | -7.92(-2.16%) |
Nov 24, 2023 | 367.80 | 368.67 | 364.15 | 367.48 | 1,284,694 | -0.56(-0.15%) |
Nov 22, 2023 | 358.33 | 370.60 | 353.05 | 368.04 | 6,352,093 | -11.80(-3.11%) |
Nov 21, 2023 | 377.21 | 380.69 | 376.31 | 379.84 | 2,174,330 | +2.30(+0.61%) |
Nov 20, 2023 | 379.70 | 382.01 | 376.66 | 377.54 | 2,213,704 | -3.79(-0.99%) |
Nov 17, 2023 | 379.60 | 382.48 | 376.64 | 381.33 | 1,352,793 | +5.55(+1.48%) |
Nov 16, 2023 | 378.58 | 380.09 | 372.65 | 375.78 | 1,748,003 | -2.29(-0.61%) |
Nov 15, 2023 | 374.19 | 379.21 | 370.71 | 378.08 | 1,526,209 | +5.87(+1.58%) |
Nov 14, 2023 | 370.95 | 375.65 | 367.88 | 372.21 | 2,131,431 | +5.16(+1.41%) |
Nov 13, 2023 | 370.12 | 370.89 | 364.44 | 367.05 | 1,428,435 | -4.20(-1.13%) |
Nov 10, 2023 | 369.62 | 371.78 | 366.31 | 371.25 | 1,321,589 | +4.34(+1.18%) |
Nov 09, 2023 | 370.89 | 371.43 | 365.07 | 366.91 | 1,102,729 | +0.25(+0.07%) |
Nov 08, 2023 | 368.08 | 370.32 | 366.44 | 366.66 | 1,186,771 | +0.13(+0.04%) |
Nov 07, 2023 | 364.21 | 369.78 | 360.35 | 366.53 | 1,724,139 | -8.94(-2.38%) |
Nov 06, 2023 | 380.47 | 381.73 | 372.42 | 375.48 | 932,709 | -3.92(-1.03%) |
Nov 03, 2023 | 376.72 | 381.80 | 374.71 | 379.40 | 1,181,870 | +8.58(+2.31%) |
Nov 02, 2023 | 372.75 | 375.63 | 369.17 | 370.82 | 1,268,542 | +3.07(+0.83%) |
Nov 01, 2023 | 362.20 | 369.64 | 358.71 | 367.75 | 1,080,989 | +5.07(+1.40%) |
Oct 31, 2023 | 359.35 | 363.22 | 356.75 | 362.68 | 1,242,457 | -2.42(-0.66%) |
Oct 30, 2023 | 362.55 | 366.63 | 359.01 | 365.10 | 1,286,949 | +6.60(+1.84%) |
Oct 27, 2023 | 366.29 | 367.18 | 356.17 | 358.50 | 1,447,051 | -8.33(-2.27%) |
Oct 26, 2023 | 368.28 | 372.05 | 366.76 | 366.83 | 1,133,244 | -2.35(-0.64%) |
Oct 25, 2023 | 369.51 | 373.23 | 368.33 | 369.18 | 779,454 | -1.65(-0.44%) |
Oct 24, 2023 | 372.92 | 375.07 | 368.86 | 370.83 | 905,724 | +0.30(+0.08%) |
Oct 23, 2023 | 370.47 | 377.43 | 368.75 | 370.53 | 1,317,787 | -1.87(-0.50%) |
Oct 20, 2023 | 377.60 | 379.61 | 372.07 | 372.40 | 1,479,089 | -6.17(-1.63%) |
Oct 19, 2023 | 378.84 | 383.54 | 377.46 | 378.57 | 1,358,023 | -0.85(-0.22%) |
Oct 18, 2023 | 385.51 | 387.53 | 375.28 | 379.43 | 1,506,018 | -8.82(-2.27%) |
Oct 17, 2023 | 386.05 | 392.41 | 385.17 | 388.25 | 906,502 | +0.58(+0.15%) |
Oct 16, 2023 | 382.13 | 389.70 | 381.24 | 387.68 | 1,211,693 | +9.81(+2.60%) |
Oct 13, 2023 | 380.19 | 382.99 | 375.98 | 377.87 | 1,082,183 | -1.61(-0.42%) |
Oct 12, 2023 | 386.94 | 388.13 | 375.09 | 379.48 | 1,385,568 | -7.03(-1.82%) |
Oct 11, 2023 | 388.51 | 389.61 | 384.54 | 386.50 | 949,522 | -1.47(-0.38%) |
Oct 10, 2023 | 383.47 | 389.07 | 383.30 | 387.97 | 1,327,096 | +7.84(+2.06%) |
Oct 09, 2023 | 375.65 | 381.08 | 374.76 | 380.13 | 837,265 | +4.37(+1.16%) |
Oct 06, 2023 | 370.70 | 379.08 | 369.59 | 375.76 | 1,212,360 | +2.83(+0.76%) |
Oct 05, 2023 | 372.95 | 376.07 | 370.46 | 372.93 | 1,004,417 | -1.30(-0.35%) |
Oct 04, 2023 | 369.65 | 375.80 | 367.44 | 374.24 | 1,228,059 | +4.19(+1.13%) |
Oct 03, 2023 | 369.68 | 371.11 | 367.78 | 370.05 | 1,221,266 | -1.05(-0.28%) |
Oct 02, 2023 | 376.41 | 377.84 | 367.83 | 371.10 | 2,004,541 | -3.51(-0.94%) |
Sep 29, 2023 | 380.92 | 384.14 | 372.96 | 374.61 | 2,140,513 | -7.30(-1.91%) |
Sep 28, 2023 | 381.18 | 386.27 | 380.19 | 381.91 | 1,318,963 | +1.71(+0.45%) |
Sep 27, 2023 | 377.64 | 382.18 | 376.15 | 380.20 | 1,419,206 | +4.68(+1.25%) |
Sep 26, 2023 | 373.91 | 377.73 | 373.16 | 375.52 | 1,284,428 | -4.71(-1.24%) |
Sep 25, 2023 | 374.94 | 381.04 | 374.26 | 380.23 | 1,398,687 | +3.48(+0.92%) |
Sep 22, 2023 | 377.60 | 379.40 | 373.48 | 376.75 | 2,441,771 | -6.70(-1.75%) |
Sep 21, 2023 | 394.71 | 395.38 | 381.86 | 383.44 | 2,233,939 | -14.53(-3.65%) |
Sep 20, 2023 | 397.38 | 404.72 | 395.23 | 397.98 | 1,303,874 | +3.60(+0.91%) |
Sep 19, 2023 | 398.23 | 399.58 | 394.10 | 394.38 | 1,979,155 | -12.02(-2.96%) |
Sep 18, 2023 | 406.49 | 409.12 | 403.10 | 406.39 | 970,893 | -1.26(-0.31%) |
Sep 15, 2023 | 407.33 | 410.38 | 404.55 | 407.65 | 2,007,975 | +0.42(+0.10%) |
Sep 14, 2023 | 401.89 | 407.69 | 400.75 | 407.23 | 1,286,325 | +9.35(+2.35%) |
Sep 13, 2023 | 397.49 | 402.50 | 395.36 | 397.88 | 1,116,291 | -0.03(-0.01%) |
Sep 12, 2023 | 395.09 | 401.32 | 394.98 | 397.91 | 1,139,696 | +1.87(+0.47%) |
Sep 11, 2023 | 398.94 | 399.63 | 393.40 | 396.04 | 1,443,841 | +0.70(+0.18%) |
Sep 08, 2023 | 407.05 | 408.71 | 394.74 | 395.33 | 1,858,865 | -11.94(-2.93%) |
Sep 07, 2023 | 406.71 | 410.93 | 401.01 | 407.27 | 1,040,085 | -2.53(-0.62%) |
Sep 06, 2023 | 407.66 | 411.92 | 406.20 | 409.81 | 1,013,069 | -0.14(-0.03%) |
Sep 05, 2023 | 416.35 | 418.77 | 409.38 | 409.94 | 1,490,186 | -4.42(-1.07%) |