Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 387.97 | 388.44 | 383.73 | 386.72 | 53,169,244 | -0.98(-0.25%) |
Nov 29, 2023 | 390.56 | 392.00 | 387.35 | 387.70 | 39,036,436 | -0.38(-0.10%) |
Nov 28, 2023 | 386.31 | 388.66 | 385.95 | 388.08 | 36,412,024 | +1.01(+0.26%) |
Nov 27, 2023 | 386.90 | 389.03 | 386.18 | 387.06 | 34,344,968 | -0.34(-0.09%) |
Nov 24, 2023 | 387.54 | 388.14 | 386.40 | 387.40 | 15,811,860 | -0.55(-0.14%) |
Nov 22, 2023 | 388.45 | 390.94 | 386.93 | 387.95 | 44,666,632 | +1.58(+0.41%) |
Nov 21, 2023 | 386.90 | 387.12 | 384.61 | 386.37 | 43,433,648 | -2.26(-0.58%) |
Nov 20, 2023 | 383.96 | 389.29 | 383.96 | 388.62 | 44,769,380 | +4.68(+1.22%) |
Nov 17, 2023 | 383.12 | 384.97 | 382.21 | 383.95 | 47,077,732 | +0.09(+0.02%) |
Nov 16, 2023 | 382.76 | 384.10 | 381.48 | 383.86 | 45,513,448 | +0.33(+0.09%) |
Nov 15, 2023 | 385.15 | 385.65 | 382.15 | 383.53 | 54,316,632 | +0.29(+0.08%) |
Nov 14, 2023 | 381.63 | 384.17 | 381.11 | 383.24 | 68,034,624 | +8.08(+2.15%) |
Nov 13, 2023 | 374.75 | 376.23 | 373.21 | 375.17 | 40,792,828 | -1.17(-0.31%) |
Nov 10, 2023 | 369.81 | 376.49 | 369.27 | 376.34 | 58,761,712 | +8.28(+2.25%) |
Nov 09, 2023 | 371.62 | 372.77 | 367.57 | 368.07 | 54,305,232 | -2.85(-0.77%) |
Nov 08, 2023 | 371.06 | 371.77 | 368.61 | 370.92 | 35,915,872 | +0.24(+0.06%) |
Nov 07, 2023 | 368.26 | 371.56 | 367.05 | 370.68 | 51,180,896 | +3.47(+0.95%) |
Nov 06, 2023 | 366.49 | 367.78 | 364.92 | 367.21 | 39,708,076 | +1.49(+0.41%) |
Nov 03, 2023 | 362.77 | 367.02 | 362.55 | 365.72 | 54,108,716 | +4.25(+1.17%) |
Nov 02, 2023 | 359.58 | 361.71 | 358.35 | 361.47 | 58,611,876 | +6.44(+1.82%) |
Nov 01, 2023 | 349.81 | 355.59 | 349.72 | 355.03 | 59,218,704 | +6.06(+1.74%) |
Oct 31, 2023 | 347.34 | 349.35 | 344.74 | 348.97 | 47,993,220 | +1.66(+0.48%) |
Oct 30, 2023 | 345.95 | 348.64 | 344.57 | 347.31 | 55,558,892 | +3.87(+1.13%) |
Oct 27, 2023 | 344.55 | 346.95 | 342.22 | 343.44 | 63,822,388 | +1.64(+0.48%) |
Oct 26, 2023 | 347.23 | 348.17 | 340.50 | 341.80 | 79,875,080 | -6.64(-1.91%) |
Oct 25, 2023 | 354.77 | 354.95 | 347.86 | 348.44 | 71,463,664 | -8.74(-2.45%) |
Oct 24, 2023 | 355.57 | 357.96 | 353.86 | 357.19 | 47,350,832 | +3.44(+0.97%) |
Oct 23, 2023 | 351.35 | 357.31 | 349.22 | 353.74 | 61,816,324 | +1.07(+0.30%) |
Oct 20, 2023 | 357.51 | 358.09 | 352.45 | 352.68 | 73,155,784 | -5.34(-1.49%) |
Oct 19, 2023 | 362.83 | 364.04 | 357.21 | 358.02 | 72,569,064 | -3.38(-0.94%) |
Oct 18, 2023 | 363.69 | 365.92 | 360.06 | 361.40 | 54,619,156 | -4.80(-1.31%) |
Oct 17, 2023 | 363.83 | 367.92 | 361.69 | 366.21 | 51,499,384 | -1.20(-0.33%) |
Oct 16, 2023 | 364.63 | 368.47 | 364.80 | 367.41 | 44,372,268 | +4.11(+1.13%) |
Oct 13, 2023 | 368.56 | 369.15 | 361.89 | 363.30 | 52,818,484 | -4.62(-1.26%) |
Oct 12, 2023 | 369.72 | 371.72 | 365.51 | 367.93 | 49,788,784 | -1.28(-0.35%) |
Oct 11, 2023 | 367.94 | 369.40 | 366.20 | 369.21 | 38,388,628 | +2.62(+0.71%) |
Oct 10, 2023 | 364.91 | 369.27 | 364.41 | 366.59 | 47,187,304 | +2.02(+0.55%) |
Oct 09, 2023 | 360.34 | 365.12 | 358.83 | 364.57 | 45,564,496 | +1.85(+0.51%) |
Oct 06, 2023 | 353.72 | 363.93 | 352.93 | 362.73 | 75,533,256 | +5.98(+1.68%) |
Oct 05, 2023 | 357.79 | 358.20 | 353.22 | 356.75 | 46,124,832 | -1.06(-0.29%) |
Oct 04, 2023 | 353.84 | 358.66 | 353.38 | 357.80 | 55,056,864 | +4.80(+1.36%) |
Oct 03, 2023 | 356.84 | 359.06 | 351.36 | 353.00 | 60,745,692 | -6.31(-1.75%) |
Oct 02, 2023 | 356.60 | 360.72 | 355.98 | 359.30 | 51,906,956 | +2.97(+0.83%) |
Sep 29, 2023 | 359.58 | 360.98 | 355.09 | 356.33 | 65,182,676 | +0.26(+0.07%) |
Sep 28, 2023 | 352.19 | 358.22 | 351.33 | 356.07 | 56,696,268 | +2.95(+0.84%) |
Sep 27, 2023 | 353.45 | 355.05 | 349.46 | 353.12 | 57,317,524 | +0.83(+0.23%) |
Sep 26, 2023 | 355.06 | 355.60 | 351.30 | 352.29 | 53,947,056 | -5.37(-1.50%) |
Sep 25, 2023 | 355.00 | 357.75 | 355.44 | 357.66 | 39,307,412 | +1.69(+0.47%) |
Sep 22, 2023 | 357.68 | 359.84 | 355.65 | 355.97 | 51,871,696 | +0.05(+0.01%) |
Sep 21, 2023 | 358.85 | 359.64 | 355.75 | 355.92 | 70,075,096 | -6.64(-1.83%) |
Sep 20, 2023 | 368.94 | 369.30 | 362.49 | 362.57 | 45,652,584 | -5.30(-1.44%) |
Sep 19, 2023 | 367.32 | 368.68 | 364.81 | 367.87 | 38,053,132 | -0.78(-0.21%) |
Sep 18, 2023 | 367.32 | 369.78 | 367.03 | 368.65 | 37,157,044 | +0.38(+0.10%) |
Sep 15, 2023 | 373.33 | 373.74 | 367.32 | 368.27 | 70,791,080 | -6.42(-1.71%) |
Sep 14, 2023 | 373.41 | 375.68 | 371.33 | 374.68 | 48,377,516 | +3.04(+0.82%) |
Sep 13, 2023 | 370.47 | 373.26 | 369.33 | 371.64 | 46,689,304 | +1.41(+0.38%) |
Sep 12, 2023 | 372.70 | 374.37 | 369.95 | 370.24 | 41,640,288 | -4.15(-1.11%) |
Sep 11, 2023 | 373.08 | 374.90 | 371.10 | 374.39 | 41,763,368 | +4.36(+1.18%) |
Sep 08, 2023 | 369.46 | 372.28 | 369.05 | 370.03 | 36,245,844 | +0.52(+0.14%) |
Sep 07, 2023 | 367.67 | 370.27 | 366.63 | 369.51 | 52,650,528 | -2.66(-0.72%) |
Sep 06, 2023 | 374.69 | 375.04 | 370.15 | 372.17 | 43,230,924 | -3.31(-0.88%) |
Sep 05, 2023 | 374.19 | 376.71 | 373.25 | 375.48 | 32,544,050 | +0.48(+0.13%) |