Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 437.21 | 442.84 | 407.15 | 415.74 | 2,633,798 | -4.77(-1.13%) |
Nov 29, 2023 | 411.01 | 421.37 | 411.00 | 420.51 | 1,767,368 | +14.26(+3.51%) |
Nov 28, 2023 | 400.85 | 410.15 | 397.46 | 406.25 | 1,024,203 | +4.34(+1.08%) |
Nov 27, 2023 | 406.73 | 411.64 | 400.40 | 401.91 | 1,337,897 | -5.79(-1.42%) |
Nov 24, 2023 | 403.50 | 409.49 | 400.85 | 407.70 | 312,690 | +2.63(+0.65%) |
Nov 22, 2023 | 409.77 | 410.07 | 398.92 | 405.07 | 936,414 | -0.44(-0.11%) |
Nov 21, 2023 | 402.54 | 412.67 | 402.50 | 405.51 | 848,159 | -2.10(-0.52%) |
Nov 20, 2023 | 393.16 | 411.00 | 393.16 | 407.61 | 1,123,933 | +15.04(+3.83%) |
Nov 17, 2023 | 389.71 | 395.00 | 388.00 | 392.57 | 646,313 | +3.50(+0.90%) |
Nov 16, 2023 | 395.73 | 395.99 | 384.56 | 389.07 | 899,116 | -3.51(-0.89%) |
Nov 15, 2023 | 401.00 | 402.70 | 390.42 | 392.58 | 890,448 | -5.19(-1.30%) |
Nov 14, 2023 | 389.01 | 402.57 | 386.07 | 397.77 | 1,771,548 | +19.80(+5.24%) |
Nov 13, 2023 | 376.48 | 387.94 | 374.10 | 377.97 | 1,144,180 | +1.08(+0.29%) |
Nov 10, 2023 | 366.76 | 379.00 | 364.01 | 376.89 | 951,382 | +11.58(+3.17%) |
Nov 09, 2023 | 372.50 | 379.71 | 364.10 | 365.31 | 986,759 | -4.73(-1.28%) |
Nov 08, 2023 | 372.00 | 373.73 | 362.50 | 370.04 | 1,176,172 | +1.00(+0.27%) |
Nov 07, 2023 | 355.01 | 384.15 | 355.01 | 369.04 | 3,880,004 | +36.69(+11.04%) |
Nov 06, 2023 | 347.18 | 347.18 | 323.31 | 332.35 | 1,524,141 | -10.76(-3.14%) |
Nov 03, 2023 | 332.74 | 343.70 | 328.54 | 343.11 | 1,589,106 | +14.11(+4.29%) |
Nov 02, 2023 | 347.47 | 347.47 | 326.21 | 329.00 | 1,637,025 | -10.02(-2.96%) |
Nov 01, 2023 | 345.21 | 347.22 | 332.00 | 339.02 | 957,472 | -5.57(-1.62%) |
Oct 31, 2023 | 341.23 | 346.31 | 332.60 | 344.59 | 721,362 | +8.29(+2.47%) |
Oct 30, 2023 | 341.25 | 342.33 | 333.69 | 336.30 | 732,959 | +0.99(+0.30%) |
Oct 27, 2023 | 333.00 | 339.75 | 331.98 | 335.31 | 1,070,231 | +7.98(+2.44%) |
Oct 26, 2023 | 329.35 | 334.39 | 321.00 | 327.33 | 1,421,940 | -2.00(-0.61%) |
Oct 25, 2023 | 347.00 | 347.97 | 328.47 | 329.33 | 1,148,164 | -22.71(-6.45%) |
Oct 24, 2023 | 348.46 | 358.76 | 346.79 | 352.04 | 979,633 | +9.76(+2.85%) |
Oct 23, 2023 | 340.05 | 348.80 | 333.63 | 342.28 | 850,722 | -4.00(-1.16%) |
Oct 20, 2023 | 359.33 | 362.03 | 342.44 | 346.28 | 1,298,680 | -11.72(-3.27%) |
Oct 19, 2023 | 365.43 | 368.98 | 357.65 | 358.00 | 932,317 | -0.68(-0.19%) |
Oct 18, 2023 | 362.34 | 369.65 | 356.48 | 358.68 | 868,460 | -7.02(-1.92%) |
Oct 17, 2023 | 362.30 | 373.00 | 361.35 | 365.70 | 964,972 | -2.46(-0.67%) |
Oct 16, 2023 | 352.35 | 369.42 | 350.70 | 368.16 | 954,719 | +17.48(+4.98%) |
Oct 13, 2023 | 365.47 | 366.33 | 349.89 | 350.68 | 916,950 | -13.67(-3.75%) |
Oct 12, 2023 | 367.52 | 374.67 | 362.00 | 364.35 | 986,590 | -0.87(-0.24%) |
Oct 11, 2023 | 365.93 | 371.94 | 362.50 | 365.22 | 886,142 | +6.75(+1.88%) |
Oct 10, 2023 | 355.96 | 368.62 | 354.00 | 358.47 | 1,050,252 | +0.16(+0.04%) |
Oct 09, 2023 | 347.50 | 362.12 | 346.63 | 358.31 | 992,229 | +4.69(+1.33%) |
Oct 06, 2023 | 328.36 | 354.35 | 328.26 | 353.62 | 1,290,629 | +16.84(+5.00%) |
Oct 05, 2023 | 335.11 | 338.24 | 328.27 | 336.78 | 798,556 | +0.83(+0.25%) |
Oct 04, 2023 | 337.05 | 338.20 | 331.77 | 335.95 | 957,444 | +4.34(+1.31%) |
Oct 03, 2023 | 341.02 | 345.00 | 328.96 | 331.61 | 948,518 | -17.46(-5.00%) |
Oct 02, 2023 | 342.39 | 351.81 | 341.15 | 349.07 | 1,140,568 | +3.21(+0.93%) |
Sep 29, 2023 | 353.05 | 360.88 | 345.42 | 345.86 | 1,559,268 | +2.75(+0.80%) |
Sep 28, 2023 | 324.69 | 343.54 | 323.01 | 343.11 | 1,405,580 | +14.95(+4.56%) |
Sep 27, 2023 | 326.27 | 332.84 | 324.69 | 328.16 | 934,399 | +2.86(+0.88%) |
Sep 26, 2023 | 329.58 | 334.18 | 324.11 | 325.30 | 1,403,090 | -8.01(-2.40%) |
Sep 25, 2023 | 331.31 | 337.04 | 332.55 | 333.31 | 759,581 | -2.45(-0.73%) |
Sep 22, 2023 | 338.21 | 339.54 | 331.00 | 335.76 | 1,268,186 | +2.14(+0.64%) |
Sep 21, 2023 | 342.90 | 347.98 | 331.95 | 333.62 | 1,871,107 | -18.04(-5.13%) |
Sep 20, 2023 | 356.00 | 361.36 | 351.34 | 351.66 | 572,344 | -3.95(-1.11%) |
Sep 19, 2023 | 357.17 | 359.51 | 350.02 | 355.61 | 600,973 | -0.93(-0.26%) |
Sep 18, 2023 | 357.39 | 361.23 | 354.76 | 356.54 | 644,718 | -5.59(-1.54%) |
Sep 15, 2023 | 361.31 | 362.32 | 354.00 | 362.13 | 1,307,785 | -3.79(-1.04%) |
Sep 14, 2023 | 372.12 | 372.30 | 363.91 | 365.92 | 783,598 | -5.42(-1.46%) |
Sep 13, 2023 | 374.57 | 378.76 | 370.76 | 371.34 | 861,365 | -3.23(-0.86%) |
Sep 12, 2023 | 387.67 | 388.96 | 374.57 | 374.57 | 1,170,759 | -19.71(-5.00%) |
Sep 11, 2023 | 382.00 | 395.05 | 379.72 | 394.28 | 1,254,025 | +16.99(+4.50%) |
Sep 08, 2023 | 377.28 | 384.02 | 375.18 | 377.29 | 1,259,388 | -0.25(-0.07%) |
Sep 07, 2023 | 373.86 | 381.23 | 368.79 | 377.54 | 1,130,437 | -4.72(-1.23%) |
Sep 06, 2023 | 393.51 | 395.75 | 378.33 | 382.26 | 1,307,856 | -11.87(-3.01%) |
Sep 05, 2023 | 389.50 | 398.64 | 388.30 | 394.13 | 1,774,626 | +1.25(+0.32%) |