Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 400.85 | 404.00 | 397.23 | 402.96 | 797,124 | +3.86(+0.97%) |
Nov 29, 2023 | 398.42 | 401.14 | 397.96 | 399.10 | 194,392 | +4.06(+1.03%) |
Nov 28, 2023 | 399.10 | 401.85 | 394.94 | 395.04 | 144,236 | -3.38(-0.85%) |
Nov 27, 2023 | 398.60 | 399.62 | 396.38 | 398.42 | 209,781 | -1.16(-0.29%) |
Nov 24, 2023 | 394.34 | 399.76 | 393.50 | 399.58 | 126,082 | +4.14(+1.05%) |
Nov 22, 2023 | 394.94 | 397.94 | 394.57 | 395.44 | 142,572 | +2.57(+0.65%) |
Nov 21, 2023 | 390.22 | 395.71 | 390.22 | 392.87 | 150,494 | +1.89(+0.48%) |
Nov 20, 2023 | 390.74 | 392.22 | 387.98 | 390.98 | 165,715 | +0.49(+0.13%) |
Nov 17, 2023 | 392.02 | 392.02 | 388.49 | 390.49 | 195,587 | +0.84(+0.22%) |
Nov 16, 2023 | 392.99 | 398.03 | 389.35 | 389.65 | 177,563 | -3.35(-0.85%) |
Nov 15, 2023 | 394.59 | 395.53 | 390.94 | 393.00 | 212,460 | -0.46(-0.12%) |
Nov 14, 2023 | 390.16 | 394.50 | 388.80 | 393.46 | 154,648 | +9.19(+2.39%) |
Nov 13, 2023 | 382.50 | 386.78 | 377.33 | 384.27 | 161,819 | +1.47(+0.38%) |
Nov 10, 2023 | 378.37 | 383.60 | 376.52 | 382.80 | 174,360 | +6.36(+1.69%) |
Nov 09, 2023 | 380.71 | 381.35 | 375.29 | 376.44 | 129,836 | -2.34(-0.62%) |
Nov 08, 2023 | 380.70 | 380.70 | 375.58 | 378.78 | 165,136 | +0.24(+0.06%) |
Nov 07, 2023 | 376.82 | 379.65 | 373.29 | 378.54 | 164,665 | +1.36(+0.36%) |
Nov 06, 2023 | 380.37 | 380.37 | 374.39 | 377.18 | 188,470 | -2.28(-0.60%) |
Nov 03, 2023 | 376.82 | 382.29 | 376.82 | 379.46 | 304,514 | +6.30(+1.69%) |
Nov 02, 2023 | 372.12 | 375.52 | 372.12 | 373.16 | 254,063 | +4.32(+1.17%) |
Nov 01, 2023 | 375.00 | 375.33 | 364.98 | 368.84 | 359,757 | -5.75(-1.54%) |
Oct 31, 2023 | 374.00 | 378.19 | 372.91 | 374.59 | 182,764 | +2.23(+0.60%) |
Oct 30, 2023 | 373.83 | 374.86 | 369.12 | 372.36 | 282,466 | +1.65(+0.45%) |
Oct 27, 2023 | 371.39 | 376.14 | 367.73 | 370.71 | 282,772 | -1.53(-0.41%) |
Oct 26, 2023 | 373.13 | 375.92 | 371.23 | 372.24 | 287,365 | -1.04(-0.28%) |
Oct 25, 2023 | 383.56 | 395.01 | 371.03 | 373.28 | 487,194 | -12.91(-3.34%) |
Oct 24, 2023 | 386.83 | 389.66 | 384.72 | 386.19 | 238,213 | +1.14(+0.30%) |
Oct 23, 2023 | 386.36 | 389.81 | 384.35 | 385.05 | 245,636 | -3.33(-0.86%) |
Oct 20, 2023 | 394.20 | 394.38 | 388.07 | 388.38 | 194,168 | -5.23(-1.33%) |
Oct 19, 2023 | 398.05 | 402.44 | 392.25 | 393.61 | 261,565 | -5.24(-1.31%) |
Oct 18, 2023 | 406.00 | 408.31 | 398.50 | 398.85 | 157,840 | -11.18(-2.73%) |
Oct 17, 2023 | 406.70 | 411.79 | 404.87 | 410.03 | 156,838 | +0.73(+0.18%) |
Oct 16, 2023 | 407.25 | 410.50 | 403.47 | 409.30 | 140,732 | +4.72(+1.17%) |
Oct 13, 2023 | 408.30 | 408.63 | 402.14 | 404.58 | 179,363 | -2.39(-0.59%) |
Oct 12, 2023 | 413.89 | 413.89 | 405.14 | 406.97 | 173,305 | -5.62(-1.36%) |
Oct 11, 2023 | 411.58 | 414.14 | 409.10 | 412.59 | 155,661 | +1.57(+0.38%) |
Oct 10, 2023 | 411.46 | 413.96 | 410.28 | 411.02 | 179,838 | +0.52(+0.13%) |
Oct 09, 2023 | 400.60 | 413.70 | 400.60 | 410.50 | 243,452 | +9.08(+2.26%) |
Oct 06, 2023 | 395.08 | 403.88 | 395.08 | 401.42 | 240,301 | +3.32(+0.83%) |
Oct 05, 2023 | 401.84 | 403.71 | 396.13 | 398.10 | 266,316 | -3.18(-0.79%) |
Oct 04, 2023 | 400.26 | 402.00 | 395.54 | 401.28 | 243,701 | +1.98(+0.50%) |
Oct 03, 2023 | 401.58 | 402.98 | 396.06 | 399.30 | 325,004 | -2.98(-0.74%) |
Oct 02, 2023 | 406.47 | 407.23 | 400.46 | 402.28 | 402,997 | -6.30(-1.54%) |
Sep 29, 2023 | 412.17 | 412.65 | 405.68 | 408.58 | 525,010 | -1.74(-0.42%) |
Sep 28, 2023 | 414.63 | 416.20 | 409.10 | 410.32 | 364,921 | -3.12(-0.75%) |
Sep 27, 2023 | 411.01 | 414.91 | 408.15 | 413.44 | 275,679 | +6.18(+1.52%) |
Sep 26, 2023 | 412.51 | 414.02 | 406.96 | 407.26 | 270,114 | -7.62(-1.84%) |
Sep 25, 2023 | 416.19 | 416.59 | 413.71 | 414.88 | 262,170 | -3.00(-0.72%) |
Sep 22, 2023 | 414.95 | 419.83 | 412.07 | 417.88 | 279,128 | +3.34(+0.81%) |
Sep 21, 2023 | 416.34 | 416.34 | 412.06 | 414.54 | 315,633 | -4.60(-1.10%) |
Sep 20, 2023 | 423.82 | 426.17 | 418.51 | 419.14 | 224,298 | -2.71(-0.64%) |
Sep 19, 2023 | 420.15 | 423.39 | 418.50 | 421.85 | 322,807 | +1.79(+0.43%) |
Sep 18, 2023 | 415.46 | 421.28 | 412.98 | 420.06 | 313,622 | +5.02(+1.21%) |
Sep 15, 2023 | 418.09 | 420.00 | 412.82 | 415.04 | 405,946 | -0.68(-0.16%) |
Sep 14, 2023 | 411.30 | 416.62 | 407.28 | 415.72 | 326,337 | +6.37(+1.56%) |
Sep 13, 2023 | 409.13 | 410.35 | 405.36 | 409.35 | 268,950 | +0.50(+0.12%) |
Sep 12, 2023 | 407.47 | 412.25 | 405.93 | 408.85 | 251,693 | -0.37(-0.09%) |
Sep 11, 2023 | 411.08 | 411.43 | 400.60 | 409.22 | 300,877 | -1.00(-0.24%) |
Sep 08, 2023 | 410.21 | 413.00 | 406.18 | 410.22 | 304,976 | +0.21(+0.05%) |
Sep 07, 2023 | 411.71 | 413.24 | 407.65 | 410.01 | 348,597 | -4.00(-0.97%) |
Sep 06, 2023 | 412.52 | 415.18 | 411.11 | 414.01 | 247,973 | +1.11(+0.27%) |
Sep 05, 2023 | 421.59 | 421.59 | 412.78 | 412.90 | 253,331 | -7.63(-1.81%) |