Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 337.24 | 340.27 | 335.67 | 337.10 | 1,928,675 | +1.26(+0.38%) |
Nov 29, 2023 | 332.62 | 339.06 | 332.13 | 335.83 | 2,064,374 | +5.29(+1.60%) |
Nov 28, 2023 | 330.28 | 331.28 | 327.82 | 330.54 | 1,448,132 | -0.06(-0.02%) |
Nov 27, 2023 | 332.05 | 332.86 | 328.67 | 330.60 | 1,277,407 | -1.41(-0.42%) |
Nov 24, 2023 | 331.67 | 333.11 | 330.53 | 332.01 | 469,994 | +0.50(+0.15%) |
Nov 22, 2023 | 329.85 | 331.78 | 328.31 | 331.51 | 1,265,292 | +3.59(+1.10%) |
Nov 21, 2023 | 331.24 | 331.95 | 327.51 | 327.92 | 1,977,749 | -4.39(-1.32%) |
Nov 20, 2023 | 332.84 | 334.13 | 330.40 | 332.31 | 3,213,612 | +0.25(+0.08%) |
Nov 17, 2023 | 332.35 | 333.28 | 331.00 | 332.05 | 1,497,107 | +2.47(+0.75%) |
Nov 16, 2023 | 330.65 | 332.60 | 327.96 | 329.58 | 1,654,959 | -0.91(-0.28%) |
Nov 15, 2023 | 332.75 | 333.90 | 328.28 | 330.49 | 2,589,017 | -1.10(-0.33%) |
Nov 14, 2023 | 326.51 | 334.58 | 325.47 | 331.59 | 3,699,379 | +11.56(+3.61%) |
Nov 13, 2023 | 317.34 | 321.80 | 316.72 | 320.03 | 1,432,956 | +1.37(+0.43%) |
Nov 10, 2023 | 316.51 | 319.20 | 314.88 | 318.66 | 1,819,744 | +4.63(+1.47%) |
Nov 09, 2023 | 319.14 | 319.77 | 312.93 | 314.03 | 1,826,346 | -3.70(-1.16%) |
Nov 08, 2023 | 317.13 | 319.78 | 316.86 | 317.73 | 1,516,354 | +0.60(+0.19%) |
Nov 07, 2023 | 315.35 | 319.52 | 314.53 | 317.13 | 1,537,334 | +0.04(+0.01%) |
Nov 06, 2023 | 319.78 | 321.98 | 315.32 | 317.09 | 2,132,202 | -3.63(-1.13%) |
Nov 03, 2023 | 311.76 | 322.40 | 311.24 | 320.72 | 3,822,487 | +13.57(+4.42%) |
Nov 02, 2023 | 303.17 | 307.92 | 301.52 | 307.16 | 2,652,717 | +6.46(+2.15%) |
Nov 01, 2023 | 296.94 | 301.76 | 296.46 | 300.69 | 2,395,721 | +3.47(+1.17%) |
Oct 31, 2023 | 295.33 | 297.88 | 294.37 | 297.22 | 2,666,113 | +2.72(+0.92%) |
Oct 30, 2023 | 287.27 | 295.46 | 287.12 | 294.50 | 3,130,812 | +10.69(+3.77%) |
Oct 27, 2023 | 291.29 | 291.99 | 283.27 | 283.81 | 2,657,602 | -6.93(-2.38%) |
Oct 26, 2023 | 290.71 | 293.82 | 288.58 | 290.74 | 2,054,255 | +0.22(+0.08%) |
Oct 25, 2023 | 292.31 | 293.69 | 288.82 | 290.51 | 1,846,031 | -2.37(-0.81%) |
Oct 24, 2023 | 293.69 | 296.72 | 292.79 | 292.88 | 1,733,765 | -0.04(-0.01%) |
Oct 23, 2023 | 292.01 | 297.16 | 291.91 | 292.92 | 3,023,518 | -0.81(-0.28%) |
Oct 20, 2023 | 292.22 | 296.87 | 291.83 | 293.73 | 2,379,052 | +0.84(+0.29%) |
Oct 19, 2023 | 295.60 | 298.91 | 292.34 | 292.89 | 3,280,557 | -2.71(-0.92%) |
Oct 18, 2023 | 300.54 | 300.75 | 295.13 | 295.60 | 3,533,302 | -7.25(-2.39%) |
Oct 17, 2023 | 306.78 | 309.52 | 299.47 | 302.85 | 4,210,141 | -4.92(-1.60%) |
Oct 16, 2023 | 306.59 | 309.25 | 303.72 | 307.77 | 2,319,793 | +4.98(+1.65%) |
Oct 13, 2023 | 305.43 | 309.52 | 301.69 | 302.79 | 1,824,174 | -0.54(-0.18%) |
Oct 12, 2023 | 307.54 | 307.54 | 301.54 | 303.33 | 1,764,596 | -3.10(-1.01%) |
Oct 11, 2023 | 308.79 | 309.97 | 305.04 | 306.43 | 1,708,433 | -1.71(-0.56%) |
Oct 10, 2023 | 307.85 | 310.18 | 305.72 | 308.14 | 1,229,488 | +2.12(+0.69%) |
Oct 09, 2023 | 302.40 | 306.88 | 301.88 | 306.03 | 1,118,045 | +0.13(+0.04%) |
Oct 06, 2023 | 301.62 | 308.68 | 300.70 | 305.90 | 1,629,570 | +1.94(+0.64%) |
Oct 05, 2023 | 300.89 | 304.01 | 297.80 | 303.96 | 1,618,638 | +1.86(+0.62%) |
Oct 04, 2023 | 298.43 | 302.56 | 297.09 | 302.11 | 1,912,084 | +2.43(+0.81%) |
Oct 03, 2023 | 308.63 | 309.04 | 297.98 | 299.68 | 3,185,495 | -12.12(-3.89%) |
Oct 02, 2023 | 315.25 | 316.77 | 310.43 | 311.80 | 1,331,586 | -4.96(-1.57%) |
Sep 29, 2023 | 320.31 | 321.06 | 315.49 | 316.76 | 1,434,268 | -1.60(-0.50%) |
Sep 28, 2023 | 313.47 | 319.96 | 313.47 | 318.36 | 1,419,475 | +3.18(+1.01%) |
Sep 27, 2023 | 318.14 | 318.16 | 312.27 | 315.17 | 1,524,433 | -1.83(-0.58%) |
Sep 26, 2023 | 318.76 | 320.54 | 315.63 | 317.00 | 1,512,969 | -4.91(-1.53%) |
Sep 25, 2023 | 320.19 | 322.35 | 320.56 | 321.92 | 851,438 | +0.93(+0.29%) |
Sep 22, 2023 | 323.15 | 324.56 | 319.95 | 320.99 | 1,705,455 | -2.30(-0.71%) |
Sep 21, 2023 | 327.46 | 327.65 | 323.13 | 323.29 | 1,721,478 | -6.32(-1.92%) |
Sep 20, 2023 | 335.40 | 336.57 | 329.21 | 329.61 | 1,251,888 | -5.08(-1.52%) |
Sep 19, 2023 | 336.23 | 337.71 | 330.86 | 334.69 | 1,695,947 | -1.40(-0.42%) |
Sep 18, 2023 | 335.33 | 337.01 | 332.13 | 336.09 | 1,385,794 | +0.76(+0.23%) |
Sep 15, 2023 | 337.88 | 338.90 | 334.66 | 335.33 | 3,129,765 | -1.99(-0.59%) |
Sep 14, 2023 | 331.87 | 337.86 | 329.76 | 337.32 | 2,883,108 | +9.39(+2.86%) |
Sep 13, 2023 | 326.48 | 329.92 | 323.86 | 327.93 | 2,211,367 | +3.99(+1.23%) |
Sep 12, 2023 | 317.19 | 328.22 | 317.18 | 323.94 | 2,098,405 | +6.12(+1.93%) |
Sep 11, 2023 | 321.35 | 323.20 | 317.46 | 317.82 | 1,310,614 | -0.85(-0.27%) |
Sep 08, 2023 | 315.14 | 319.11 | 314.89 | 318.67 | 2,070,381 | +3.49(+1.11%) |
Sep 07, 2023 | 313.87 | 317.40 | 313.39 | 315.18 | 1,502,635 | +0.81(+0.26%) |
Sep 06, 2023 | 315.53 | 317.32 | 312.58 | 314.37 | 2,166,460 | -2.56(-0.81%) |
Sep 05, 2023 | 320.45 | 321.57 | 315.83 | 316.94 | 1,885,639 | -3.57(-1.11%) |