Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 439.77 | 448.73 | 438.60 | 446.80 | 2,371,457 | +8.45(+1.93%) |
Nov 29, 2023 | 429.20 | 439.76 | 428.60 | 438.35 | 1,658,810 | +10.62(+2.48%) |
Nov 28, 2023 | 435.57 | 436.66 | 427.09 | 427.73 | 1,353,872 | -7.94(-1.82%) |
Nov 27, 2023 | 430.05 | 437.81 | 430.05 | 435.67 | 1,074,755 | +3.91(+0.91%) |
Nov 24, 2023 | 428.30 | 432.27 | 426.35 | 431.76 | 401,724 | +3.13(+0.73%) |
Nov 22, 2023 | 430.82 | 435.06 | 428.19 | 428.63 | 800,639 | -1.74(-0.40%) |
Nov 21, 2023 | 426.65 | 431.92 | 425.75 | 430.37 | 867,390 | +1.79(+0.42%) |
Nov 20, 2023 | 423.89 | 429.59 | 422.77 | 428.58 | 865,999 | +6.14(+1.45%) |
Nov 17, 2023 | 425.22 | 425.67 | 421.04 | 422.44 | 1,219,910 | +2.16(+0.51%) |
Nov 16, 2023 | 430.67 | 431.50 | 416.55 | 420.28 | 1,706,524 | -11.91(-2.76%) |
Nov 15, 2023 | 433.09 | 437.06 | 431.44 | 432.19 | 1,257,243 | +1.86(+0.43%) |
Nov 14, 2023 | 422.66 | 431.10 | 421.69 | 430.33 | 1,566,288 | +13.35(+3.20%) |
Nov 13, 2023 | 410.48 | 418.61 | 409.80 | 416.98 | 1,277,078 | +3.31(+0.80%) |
Nov 10, 2023 | 407.51 | 413.90 | 404.89 | 413.67 | 1,039,211 | +7.09(+1.74%) |
Nov 09, 2023 | 410.75 | 410.75 | 404.69 | 406.58 | 922,630 | -3.06(-0.75%) |
Nov 08, 2023 | 415.00 | 415.15 | 409.32 | 409.64 | 714,535 | -4.05(-0.98%) |
Nov 07, 2023 | 409.90 | 414.48 | 406.00 | 413.69 | 1,175,667 | +5.74(+1.41%) |
Nov 06, 2023 | 411.50 | 412.27 | 404.50 | 407.95 | 826,919 | +0.02(+0.00%) |
Nov 03, 2023 | 408.78 | 412.03 | 406.27 | 407.93 | 1,231,145 | +4.43(+1.10%) |
Nov 02, 2023 | 398.91 | 404.87 | 398.70 | 403.50 | 1,389,627 | +8.21(+2.08%) |
Nov 01, 2023 | 393.31 | 395.81 | 385.26 | 395.29 | 1,312,557 | +1.81(+0.46%) |
Oct 31, 2023 | 391.75 | 395.70 | 389.01 | 393.48 | 1,084,277 | +1.73(+0.44%) |
Oct 30, 2023 | 388.44 | 393.26 | 387.75 | 391.75 | 1,005,337 | +4.93(+1.27%) |
Oct 27, 2023 | 390.00 | 392.20 | 384.37 | 386.82 | 1,448,601 | -1.80(-0.46%) |
Oct 26, 2023 | 393.18 | 394.04 | 386.00 | 388.62 | 1,836,240 | -8.08(-2.04%) |
Oct 25, 2023 | 401.00 | 403.82 | 396.12 | 396.70 | 1,308,710 | -6.67(-1.65%) |
Oct 24, 2023 | 405.61 | 405.61 | 398.33 | 403.37 | 1,575,739 | +0.91(+0.23%) |
Oct 23, 2023 | 394.92 | 406.81 | 392.08 | 402.46 | 1,827,752 | +6.64(+1.68%) |
Oct 20, 2023 | 397.43 | 398.13 | 389.00 | 395.82 | 1,937,679 | -0.37(-0.09%) |
Oct 19, 2023 | 407.01 | 408.21 | 394.58 | 396.19 | 2,627,436 | -9.42(-2.32%) |
Oct 18, 2023 | 412.02 | 417.20 | 404.77 | 405.61 | 3,749,506 | -7.33(-1.78%) |
Oct 17, 2023 | 415.00 | 419.86 | 412.19 | 412.94 | 28,063,030 | -3.70(-0.89%) |
Oct 16, 2023 | 402.24 | 419.01 | 405.50 | 416.64 | 11,451,718 | +38.95(+10.31%) |
Oct 13, 2023 | 375.00 | 384.60 | 374.40 | 377.69 | 1,969,916 | +3.75(+1.00%) |
Oct 12, 2023 | 374.90 | 374.90 | 366.99 | 373.94 | 1,251,088 | +0.58(+0.16%) |
Oct 11, 2023 | 374.00 | 375.96 | 368.24 | 373.36 | 1,046,345 | +0.33(+0.09%) |
Oct 10, 2023 | 372.64 | 378.84 | 371.44 | 373.03 | 1,178,151 | +0.39(+0.10%) |
Oct 09, 2023 | 366.90 | 372.87 | 363.57 | 372.64 | 1,079,240 | +5.42(+1.48%) |
Oct 06, 2023 | 360.00 | 368.78 | 354.66 | 367.22 | 1,677,976 | +6.86(+1.90%) |
Oct 05, 2023 | 367.49 | 367.50 | 360.20 | 360.36 | 1,624,636 | -9.74(-2.63%) |
Oct 04, 2023 | 367.76 | 372.00 | 366.99 | 370.10 | 975,922 | +1.76(+0.48%) |
Oct 03, 2023 | 378.84 | 381.18 | 365.18 | 368.34 | 1,652,730 | -14.52(-3.79%) |
Oct 02, 2023 | 384.60 | 388.87 | 380.88 | 382.86 | 1,197,233 | -2.75(-0.71%) |
Sep 29, 2023 | 387.35 | 389.96 | 382.20 | 385.61 | 1,509,324 | +6.61(+1.74%) |
Sep 28, 2023 | 381.55 | 382.15 | 375.62 | 379.00 | 1,146,049 | -0.14(-0.04%) |
Sep 27, 2023 | 382.21 | 384.29 | 377.04 | 379.14 | 700,441 | -1.52(-0.40%) |
Sep 26, 2023 | 380.63 | 384.72 | 378.29 | 380.66 | 1,521,211 | -3.67(-0.95%) |
Sep 25, 2023 | 386.02 | 384.63 | 381.07 | 384.33 | 1,576,660 | -3.72(-0.96%) |
Sep 22, 2023 | 387.50 | 391.71 | 386.38 | 388.05 | 1,102,763 | +4.15(+1.08%) |
Sep 21, 2023 | 387.44 | 390.48 | 383.75 | 383.90 | 1,544,370 | -7.98(-2.04%) |
Sep 20, 2023 | 389.15 | 397.99 | 387.88 | 391.88 | 1,488,140 | +7.43(+1.93%) |
Sep 19, 2023 | 382.65 | 386.44 | 379.42 | 384.45 | 740,793 | +1.64(+0.43%) |
Sep 18, 2023 | 391.70 | 391.99 | 381.68 | 382.81 | 1,178,083 | -7.12(-1.83%) |
Sep 15, 2023 | 388.90 | 390.00 | 383.67 | 389.93 | 1,411,191 | +1.19(+0.31%) |
Sep 14, 2023 | 394.18 | 394.18 | 384.31 | 388.74 | 914,402 | -0.23(-0.06%) |
Sep 13, 2023 | 386.67 | 392.99 | 385.56 | 388.97 | 898,658 | +0.85(+0.22%) |
Sep 12, 2023 | 396.27 | 400.43 | 387.18 | 388.12 | 1,102,055 | -9.32(-2.35%) |
Sep 11, 2023 | 396.36 | 399.31 | 392.77 | 397.44 | 764,198 | +1.08(+0.27%) |
Sep 08, 2023 | 401.05 | 401.38 | 395.51 | 396.36 | 665,654 | -2.63(-0.66%) |
Sep 07, 2023 | 397.52 | 400.83 | 396.01 | 398.99 | 830,230 | -0.01(-0.00%) |
Sep 06, 2023 | 400.71 | 404.47 | 396.76 | 399.00 | 990,062 | -2.81(-0.70%) |
Sep 05, 2023 | 400.00 | 406.94 | 397.28 | 401.81 | 1,855,976 | -2.38(-0.59%) |