Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 07, 2023 | 368.23 | 371.45 | 366.32 | 370.95 | 23,100,248 | +2.15(+0.58%) |
Dec 06, 2023 | 373.54 | 374.18 | 368.03 | 368.80 | 21,161,132 | -3.72(-1.00%) |
Dec 05, 2023 | 366.45 | 373.07 | 365.62 | 372.52 | 23,359,276 | +3.38(+0.92%) |
Dec 04, 2023 | 369.10 | 369.52 | 362.90 | 369.14 | 32,037,976 | -5.37(-1.43%) |
Dec 01, 2023 | 376.76 | 378.16 | 371.31 | 374.51 | 33,075,540 | -4.40(-1.16%) |
Nov 30, 2023 | 378.49 | 380.09 | 375.47 | 378.91 | 31,151,646 | +0.06(+0.02%) |
Nov 29, 2023 | 383.76 | 384.25 | 377.44 | 378.85 | 28,944,444 | -3.85(-1.01%) |
Nov 28, 2023 | 378.35 | 383.00 | 378.16 | 382.70 | 20,429,630 | +4.09(+1.08%) |
Nov 27, 2023 | 376.78 | 380.64 | 376.20 | 378.61 | 22,193,318 | +1.18(+0.31%) |
Nov 24, 2023 | 377.33 | 377.97 | 375.13 | 377.43 | 10,182,062 | -0.42(-0.11%) |
Nov 22, 2023 | 378.00 | 379.79 | 374.96 | 377.85 | 23,372,650 | +4.78(+1.28%) |
Nov 21, 2023 | 375.67 | 376.22 | 371.12 | 373.07 | 28,347,328 | -4.37(-1.16%) |
Nov 20, 2023 | 371.22 | 378.87 | 371.00 | 377.44 | 52,469,000 | +7.59(+2.05%) |
Nov 17, 2023 | 373.61 | 374.37 | 367.00 | 369.85 | 40,325,392 | -6.32(-1.68%) |
Nov 16, 2023 | 370.96 | 376.35 | 370.18 | 376.17 | 27,356,272 | +6.50(+1.76%) |
Nov 15, 2023 | 371.28 | 373.13 | 367.11 | 369.67 | 27,409,264 | +0.15(+0.04%) |
Nov 14, 2023 | 370.26 | 371.20 | 366.60 | 369.52 | 27,703,732 | +3.58(+0.98%) |
Nov 13, 2023 | 367.47 | 367.72 | 365.16 | 365.94 | 20,033,538 | -2.98(-0.81%) |
Nov 10, 2023 | 360.76 | 369.35 | 360.34 | 368.92 | 28,124,888 | +8.96(+2.49%) |
Nov 09, 2023 | 361.57 | 364.05 | 359.63 | 359.96 | 24,854,440 | -2.50(-0.69%) |
Nov 08, 2023 | 360.95 | 363.13 | 359.82 | 362.46 | 26,902,600 | +2.66(+0.74%) |
Nov 07, 2023 | 358.67 | 361.73 | 356.91 | 359.80 | 25,861,474 | +3.99(+1.12%) |
Nov 06, 2023 | 352.73 | 356.82 | 352.63 | 355.81 | 23,861,074 | +3.72(+1.06%) |
Nov 03, 2023 | 348.92 | 353.67 | 346.63 | 352.08 | 23,685,706 | +4.47(+1.29%) |
Nov 02, 2023 | 346.54 | 348.12 | 344.07 | 347.61 | 24,367,514 | +2.24(+0.65%) |
Nov 01, 2023 | 339.10 | 346.72 | 338.96 | 345.37 | 28,195,262 | +7.94(+2.35%) |
Oct 31, 2023 | 338.16 | 338.31 | 334.01 | 337.43 | 20,303,990 | +0.80(+0.24%) |
Oct 30, 2023 | 332.74 | 338.76 | 329.85 | 336.63 | 22,866,906 | +7.49(+2.27%) |
Oct 27, 2023 | 329.75 | 336.04 | 327.74 | 329.14 | 29,917,124 | +1.92(+0.59%) |
Oct 26, 2023 | 339.85 | 340.94 | 326.28 | 327.23 | 37,862,168 | -12.75(-3.75%) |
Oct 25, 2023 | 344.32 | 345.50 | 336.94 | 339.98 | 55,132,560 | +10.12(+3.07%) |
Oct 24, 2023 | 330.63 | 331.17 | 326.94 | 329.86 | 31,065,650 | +1.21(+0.37%) |
Oct 23, 2023 | 324.81 | 332.05 | 323.73 | 328.65 | 24,469,186 | +2.65(+0.81%) |
Oct 20, 2023 | 331.05 | 331.25 | 324.79 | 326.01 | 25,142,404 | -4.64(-1.40%) |
Oct 19, 2023 | 331.48 | 336.20 | 330.24 | 330.65 | 25,088,906 | +1.21(+0.37%) |
Oct 18, 2023 | 331.82 | 334.91 | 327.63 | 329.44 | 23,186,412 | -1.95(-0.59%) |
Oct 17, 2023 | 328.92 | 332.79 | 326.75 | 331.39 | 18,368,474 | -0.58(-0.17%) |
Oct 16, 2023 | 330.38 | 335.46 | 329.93 | 331.97 | 22,200,334 | +4.90(+1.50%) |
Oct 13, 2023 | 331.71 | 333.15 | 325.70 | 327.07 | 21,128,552 | -3.42(-1.04%) |
Oct 12, 2023 | 329.90 | 332.95 | 328.05 | 330.49 | 19,342,708 | -1.29(-0.39%) |
Oct 11, 2023 | 330.54 | 332.15 | 328.47 | 331.78 | 20,091,076 | +4.05(+1.24%) |
Oct 10, 2023 | 330.29 | 330.43 | 327.01 | 327.73 | 20,586,628 | -1.43(-0.43%) |
Oct 09, 2023 | 324.09 | 329.63 | 322.52 | 329.15 | 19,919,794 | +2.56(+0.78%) |
Oct 06, 2023 | 315.91 | 328.52 | 315.66 | 326.60 | 25,764,668 | +7.88(+2.47%) |
Oct 05, 2023 | 318.44 | 319.33 | 314.26 | 318.71 | 16,996,370 | +0.40(+0.13%) |
Oct 04, 2023 | 313.39 | 319.39 | 313.36 | 318.31 | 20,744,482 | +5.55(+1.78%) |
Oct 03, 2023 | 320.18 | 320.74 | 310.58 | 312.75 | 21,056,406 | -8.39(-2.61%) |