Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 353.59 | 357.03 | 353.33 | 356.85 | 4,124,235 | +5.30(+1.51%) |
Nov 29, 2023 | 351.87 | 353.01 | 351.27 | 351.55 | 2,754,853 | +0.54(+0.15%) |
Nov 28, 2023 | 350.40 | 352.03 | 350.00 | 351.01 | 2,781,793 | +0.78(+0.22%) |
Nov 27, 2023 | 350.54 | 351.04 | 349.69 | 350.23 | 2,554,289 | -0.48(-0.14%) |
Nov 24, 2023 | 350.07 | 350.85 | 349.95 | 350.70 | 1,256,077 | +1.23(+0.35%) |
Nov 22, 2023 | 348.81 | 350.05 | 348.43 | 349.48 | 3,518,337 | +1.73(+0.50%) |
Nov 21, 2023 | 348.04 | 348.14 | 347.30 | 347.75 | 1,864,819 | -0.69(-0.20%) |
Nov 20, 2023 | 346.05 | 349.16 | 346.02 | 348.44 | 2,929,913 | +2.07(+0.60%) |
Nov 17, 2023 | 346.72 | 347.16 | 345.68 | 346.37 | 2,077,819 | +0.12(+0.03%) |
Nov 16, 2023 | 345.82 | 347.03 | 345.00 | 346.26 | 3,887,604 | -0.25(-0.07%) |
Nov 15, 2023 | 345.54 | 347.01 | 345.23 | 346.50 | 3,182,284 | +1.83(+0.53%) |
Nov 14, 2023 | 343.78 | 345.76 | 342.94 | 344.67 | 4,865,532 | +4.80(+1.41%) |
Nov 13, 2023 | 338.70 | 340.60 | 338.55 | 339.88 | 2,651,749 | +0.55(+0.16%) |
Nov 10, 2023 | 337.15 | 339.61 | 335.62 | 339.32 | 3,304,198 | +3.86(+1.15%) |
Nov 09, 2023 | 338.33 | 338.37 | 335.13 | 335.46 | 3,980,291 | -1.99(-0.59%) |
Nov 08, 2023 | 338.42 | 338.91 | 336.29 | 337.45 | 2,815,479 | -0.42(-0.12%) |
Nov 07, 2023 | 337.07 | 338.39 | 336.64 | 337.87 | 2,820,452 | +0.49(+0.15%) |
Nov 06, 2023 | 337.20 | 337.97 | 336.24 | 337.37 | 2,794,312 | +0.43(+0.13%) |
Nov 03, 2023 | 336.46 | 337.94 | 335.74 | 336.95 | 4,090,859 | +2.20(+0.66%) |
Nov 02, 2023 | 331.18 | 334.88 | 330.81 | 334.75 | 5,413,507 | +5.65(+1.72%) |
Nov 01, 2023 | 327.36 | 329.78 | 326.55 | 329.10 | 4,594,487 | +2.18(+0.67%) |
Oct 31, 2023 | 325.64 | 327.12 | 324.32 | 326.93 | 3,683,598 | +1.24(+0.38%) |
Oct 30, 2023 | 322.88 | 326.47 | 322.86 | 325.69 | 4,666,631 | +4.99(+1.55%) |
Oct 27, 2023 | 324.32 | 324.36 | 319.74 | 320.70 | 4,809,037 | -3.59(-1.11%) |
Oct 26, 2023 | 326.61 | 327.46 | 323.84 | 324.30 | 4,928,027 | -2.50(-0.77%) |
Oct 25, 2023 | 328.65 | 329.11 | 326.28 | 326.80 | 3,869,509 | -1.08(-0.33%) |
Oct 24, 2023 | 327.44 | 329.12 | 326.30 | 327.88 | 3,621,792 | +2.10(+0.64%) |
Oct 23, 2023 | 326.35 | 328.76 | 325.34 | 325.78 | 4,115,404 | -1.85(-0.56%) |
Oct 20, 2023 | 329.80 | 330.64 | 327.57 | 327.63 | 4,115,047 | -2.71(-0.82%) |
Oct 19, 2023 | 332.88 | 334.79 | 329.99 | 330.34 | 5,259,246 | -2.48(-0.75%) |
Oct 18, 2023 | 335.90 | 336.13 | 332.20 | 332.82 | 4,187,773 | -3.32(-0.99%) |
Oct 17, 2023 | 334.50 | 337.66 | 334.45 | 336.15 | 3,819,354 | +0.10(+0.03%) |
Oct 16, 2023 | 334.94 | 337.06 | 334.58 | 336.05 | 4,014,313 | +3.17(+0.95%) |
Oct 13, 2023 | 333.67 | 335.77 | 331.73 | 332.87 | 5,215,138 | +0.41(+0.12%) |
Oct 12, 2023 | 334.94 | 334.94 | 330.79 | 332.47 | 3,352,593 | -1.74(-0.52%) |
Oct 11, 2023 | 334.37 | 335.01 | 332.36 | 334.21 | 2,804,716 | +0.57(+0.17%) |
Oct 10, 2023 | 333.39 | 335.17 | 332.23 | 333.63 | 3,811,947 | +1.34(+0.40%) |
Oct 09, 2023 | 329.19 | 332.58 | 328.83 | 332.29 | 3,798,428 | +1.97(+0.60%) |
Oct 06, 2023 | 326.62 | 331.85 | 324.77 | 330.32 | 4,542,637 | +2.90(+0.88%) |
Oct 05, 2023 | 327.08 | 328.00 | 325.67 | 327.43 | 3,207,033 | +0.18(+0.05%) |
Oct 04, 2023 | 326.40 | 327.71 | 324.89 | 327.25 | 4,931,840 | +1.00(+0.31%) |
Oct 03, 2023 | 329.08 | 330.11 | 325.32 | 326.25 | 4,926,047 | -4.06(-1.23%) |
Oct 02, 2023 | 330.51 | 331.23 | 328.33 | 330.31 | 4,240,366 | -0.85(-0.26%) |
Sep 29, 2023 | 334.95 | 335.00 | 330.13 | 331.16 | 3,829,836 | -1.65(-0.50%) |
Sep 28, 2023 | 331.53 | 333.85 | 330.79 | 332.81 | 4,099,513 | +1.18(+0.35%) |
Sep 27, 2023 | 333.07 | 333.34 | 329.17 | 331.64 | 4,503,625 | -0.60(-0.18%) |
Sep 26, 2023 | 334.05 | 334.91 | 331.76 | 332.24 | 4,709,182 | -3.90(-1.16%) |
Sep 25, 2023 | 334.90 | 336.23 | 334.73 | 336.14 | 3,139,814 | +0.40(+0.12%) |
Sep 22, 2023 | 336.84 | 337.57 | 335.48 | 335.74 | 3,415,338 | -0.99(-0.29%) |
Sep 21, 2023 | 339.29 | 339.76 | 336.62 | 336.73 | 3,524,769 | -3.70(-1.09%) |
Sep 20, 2023 | 342.13 | 343.73 | 340.31 | 340.43 | 3,451,552 | -0.74(-0.22%) |
Sep 19, 2023 | 341.56 | 341.90 | 339.10 | 341.17 | 2,772,743 | -1.07(-0.31%) |
Sep 18, 2023 | 342.37 | 343.21 | 341.41 | 342.24 | 2,147,016 | +0.01(+0.00%) |
Sep 15, 2023 | 344.32 | 344.91 | 341.69 | 342.23 | 3,622,629 | -2.84(-0.82%) |
Sep 14, 2023 | 343.81 | 345.75 | 342.89 | 345.07 | 3,540,276 | +3.34(+0.98%) |
Sep 13, 2023 | 342.72 | 343.66 | 341.01 | 341.73 | 2,053,019 | -0.65(-0.19%) |
Sep 12, 2023 | 341.82 | 344.44 | 341.54 | 342.38 | 1,837,038 | -0.16(-0.05%) |
Sep 11, 2023 | 343.18 | 343.74 | 341.69 | 342.54 | 1,747,391 | +0.85(+0.25%) |
Sep 08, 2023 | 340.96 | 342.21 | 340.67 | 341.69 | 1,699,212 | +0.81(+0.24%) |
Sep 07, 2023 | 339.67 | 341.42 | 339.55 | 340.88 | 2,411,294 | +0.68(+0.20%) |
Sep 06, 2023 | 341.63 | 341.69 | 338.68 | 340.20 | 2,787,138 | -1.95(-0.57%) |
Sep 05, 2023 | 344.22 | 344.42 | 342.07 | 342.15 | 1,933,378 | -1.97(-0.57%) |