Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 411.40 | 414.38 | 410.39 | 414.09 | 1,672,957 | +1.19(+0.29%) |
Nov 29, 2023 | 412.80 | 416.59 | 412.01 | 412.90 | 950,807 | +1.65(+0.40%) |
Nov 28, 2023 | 409.28 | 415.99 | 408.30 | 411.25 | 1,139,122 | +0.73(+0.18%) |
Nov 27, 2023 | 410.69 | 412.28 | 408.67 | 410.52 | 1,332,442 | -1.94(-0.47%) |
Nov 24, 2023 | 413.38 | 413.38 | 410.14 | 412.47 | 406,758 | +0.00(+0.00%) |
Nov 22, 2023 | 412.66 | 415.13 | 411.25 | 412.47 | 983,821 | +1.33(+0.32%) |
Nov 21, 2023 | 408.42 | 411.25 | 408.33 | 411.14 | 1,066,363 | +2.21(+0.54%) |
Nov 20, 2023 | 405.00 | 410.58 | 404.94 | 408.93 | 1,520,034 | +3.40(+0.84%) |
Nov 17, 2023 | 400.94 | 405.83 | 399.24 | 405.53 | 1,657,665 | +4.11(+1.02%) |
Nov 16, 2023 | 401.87 | 403.03 | 400.65 | 401.42 | 1,069,082 | +1.91(+0.48%) |
Nov 15, 2023 | 401.35 | 404.76 | 399.03 | 399.51 | 1,251,563 | -1.84(-0.46%) |
Nov 14, 2023 | 397.11 | 403.85 | 396.20 | 401.35 | 1,681,709 | +9.04(+2.30%) |
Nov 13, 2023 | 391.92 | 393.51 | 390.20 | 392.31 | 1,172,344 | +0.83(+0.21%) |
Nov 10, 2023 | 387.28 | 391.60 | 384.60 | 391.47 | 1,208,910 | +6.25(+1.62%) |
Nov 09, 2023 | 387.16 | 388.01 | 382.93 | 385.22 | 1,207,826 | +1.29(+0.34%) |
Nov 08, 2023 | 381.05 | 384.29 | 379.70 | 383.93 | 786,738 | +1.80(+0.47%) |
Nov 07, 2023 | 383.30 | 385.54 | 381.24 | 382.13 | 914,646 | -0.08(-0.02%) |
Nov 06, 2023 | 379.79 | 382.87 | 378.91 | 382.21 | 1,216,999 | +1.74(+0.46%) |
Nov 03, 2023 | 378.99 | 383.08 | 377.64 | 380.47 | 1,900,530 | +6.94(+1.86%) |
Nov 02, 2023 | 362.69 | 377.41 | 362.69 | 373.54 | 3,065,982 | +24.37(+6.98%) |
Nov 01, 2023 | 348.31 | 351.03 | 344.80 | 349.17 | 1,420,911 | +2.08(+0.60%) |
Oct 31, 2023 | 343.30 | 347.19 | 340.76 | 347.10 | 1,759,298 | +4.21(+1.23%) |
Oct 30, 2023 | 342.61 | 344.63 | 338.33 | 342.88 | 1,556,358 | +2.57(+0.76%) |
Oct 27, 2023 | 346.29 | 347.77 | 338.45 | 340.31 | 1,168,329 | -5.74(-1.66%) |
Oct 26, 2023 | 345.53 | 350.62 | 345.24 | 346.05 | 952,244 | -0.87(-0.25%) |
Oct 25, 2023 | 344.42 | 351.33 | 343.72 | 346.92 | 1,120,448 | +1.18(+0.34%) |
Oct 24, 2023 | 348.03 | 351.67 | 342.91 | 345.73 | 1,558,370 | -2.25(-0.65%) |
Oct 23, 2023 | 345.69 | 352.42 | 343.92 | 347.98 | 1,135,771 | +0.17(+0.05%) |
Oct 20, 2023 | 355.15 | 355.15 | 347.67 | 347.81 | 2,075,770 | -7.48(-2.11%) |
Oct 19, 2023 | 358.49 | 360.08 | 353.79 | 355.29 | 905,591 | -2.33(-0.65%) |
Oct 18, 2023 | 361.93 | 363.43 | 357.41 | 357.62 | 982,138 | -7.36(-2.02%) |
Oct 17, 2023 | 362.41 | 369.29 | 360.54 | 364.98 | 732,727 | -0.23(-0.06%) |
Oct 16, 2023 | 364.06 | 369.27 | 362.67 | 365.21 | 832,002 | +3.81(+1.05%) |
Oct 13, 2023 | 364.19 | 366.14 | 358.25 | 361.40 | 666,179 | -2.10(-0.58%) |
Oct 12, 2023 | 370.48 | 371.02 | 361.57 | 363.50 | 866,734 | -6.04(-1.63%) |
Oct 11, 2023 | 369.57 | 371.67 | 366.88 | 369.54 | 615,293 | +2.31(+0.63%) |
Oct 10, 2023 | 363.68 | 370.07 | 362.94 | 367.24 | 895,612 | +3.09(+0.85%) |
Oct 09, 2023 | 359.68 | 364.95 | 359.68 | 364.15 | 642,660 | +2.40(+0.66%) |
Oct 06, 2023 | 357.38 | 363.85 | 355.29 | 361.75 | 889,417 | +2.76(+0.77%) |
Oct 05, 2023 | 358.84 | 360.13 | 355.19 | 358.99 | 718,845 | -0.99(-0.28%) |
Oct 04, 2023 | 355.64 | 360.28 | 354.58 | 359.98 | 1,076,456 | +5.82(+1.64%) |
Oct 03, 2023 | 361.87 | 363.36 | 352.75 | 354.16 | 1,033,560 | -10.24(-2.81%) |
Oct 02, 2023 | 364.93 | 369.65 | 362.28 | 364.39 | 1,578,643 | +1.30(+0.36%) |
Sep 29, 2023 | 369.15 | 372.31 | 362.26 | 363.09 | 1,149,606 | -3.10(-0.85%) |
Sep 28, 2023 | 360.76 | 367.97 | 360.53 | 366.19 | 1,919,425 | +5.44(+1.51%) |
Sep 27, 2023 | 362.81 | 363.27 | 358.62 | 360.76 | 1,446,732 | -1.00(-0.28%) |
Sep 26, 2023 | 363.86 | 366.28 | 360.94 | 361.76 | 1,864,734 | -7.34(-1.99%) |
Sep 25, 2023 | 368.09 | 369.69 | 368.06 | 369.10 | 952,384 | -0.23(-0.06%) |
Sep 22, 2023 | 370.21 | 373.52 | 368.72 | 369.33 | 1,166,713 | -0.62(-0.17%) |
Sep 21, 2023 | 381.21 | 382.56 | 369.80 | 369.95 | 1,086,039 | -13.84(-3.61%) |
Sep 20, 2023 | 387.55 | 389.63 | 383.37 | 383.79 | 778,444 | -3.05(-0.79%) |
Sep 19, 2023 | 385.51 | 387.39 | 384.19 | 386.84 | 854,376 | -0.21(-0.05%) |
Sep 18, 2023 | 384.52 | 388.74 | 383.88 | 387.05 | 642,332 | +1.25(+0.32%) |
Sep 15, 2023 | 390.98 | 392.20 | 385.34 | 385.80 | 2,488,112 | -7.88(-2.00%) |
Sep 14, 2023 | 391.82 | 393.88 | 387.45 | 393.68 | 830,724 | +6.30(+1.63%) |
Sep 13, 2023 | 384.21 | 388.42 | 383.28 | 387.38 | 685,130 | +2.54(+0.66%) |
Sep 12, 2023 | 384.68 | 387.46 | 382.84 | 384.83 | 974,916 | -2.06(-0.53%) |
Sep 11, 2023 | 388.23 | 390.34 | 385.19 | 386.89 | 979,521 | -1.34(-0.35%) |
Sep 08, 2023 | 392.00 | 392.98 | 387.04 | 388.23 | 870,138 | -2.85(-0.73%) |
Sep 07, 2023 | 387.06 | 392.65 | 387.06 | 391.08 | 1,168,332 | -0.57(-0.14%) |
Sep 06, 2023 | 390.70 | 393.34 | 389.46 | 391.65 | 1,106,514 | +0.60(+0.15%) |
Sep 05, 2023 | 391.95 | 400.38 | 390.87 | 391.05 | 1,342,844 | -0.69(-0.18%) |