Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 331.21 | 332.82 | 321.74 | 326.48 | 23,378,980 | -5.04(-1.52%) |
Nov 29, 2023 | 338.99 | 339.20 | 330.10 | 331.52 | 16,041,678 | -6.78(-2.00%) |
Nov 28, 2023 | 332.72 | 338.68 | 332.72 | 338.30 | 12,649,806 | +4.28(+1.28%) |
Nov 27, 2023 | 335.49 | 339.20 | 333.51 | 334.01 | 15,701,188 | -3.52(-1.04%) |
Nov 24, 2023 | 339.43 | 341.15 | 336.08 | 337.54 | 5,478,811 | -3.25(-0.95%) |
Nov 22, 2023 | 338.51 | 342.22 | 337.89 | 340.79 | 10,740,504 | +4.50(+1.34%) |
Nov 21, 2023 | 337.64 | 339.20 | 335.21 | 336.29 | 12,027,743 | -2.98(-0.88%) |
Nov 20, 2023 | 334.20 | 341.17 | 333.50 | 339.27 | 16,997,072 | +4.92(+1.47%) |
Nov 17, 2023 | 329.58 | 334.81 | 328.68 | 334.35 | 14,549,141 | +0.85(+0.25%) |
Nov 16, 2023 | 328.69 | 333.89 | 325.71 | 333.50 | 18,952,810 | +1.48(+0.44%) |
Nov 15, 2023 | 337.24 | 337.48 | 329.34 | 332.03 | 14,543,537 | -3.59(-1.07%) |
Nov 14, 2023 | 333.85 | 337.41 | 332.65 | 335.62 | 17,190,688 | +7.11(+2.16%) |
Nov 13, 2023 | 325.53 | 331.65 | 325.03 | 328.51 | 16,928,142 | +0.42(+0.13%) |
Nov 10, 2023 | 319.28 | 328.43 | 318.81 | 328.10 | 19,162,664 | +8.20(+2.56%) |
Nov 09, 2023 | 318.76 | 323.51 | 318.15 | 319.89 | 16,093,951 | +0.77(+0.24%) |
Nov 08, 2023 | 317.49 | 320.67 | 314.23 | 319.12 | 13,626,012 | +0.96(+0.30%) |
Nov 07, 2023 | 316.41 | 320.34 | 314.47 | 318.17 | 14,044,672 | +3.01(+0.96%) |
Nov 06, 2023 | 315.33 | 317.68 | 313.81 | 315.15 | 12,900,676 | +1.20(+0.38%) |
Nov 03, 2023 | 311.91 | 314.90 | 310.38 | 313.95 | 16,798,878 | +3.72(+1.20%) |
Nov 02, 2023 | 316.65 | 318.17 | 307.70 | 310.23 | 21,654,160 | -0.98(-0.31%) |
Nov 01, 2023 | 301.23 | 312.10 | 301.23 | 311.21 | 20,627,710 | +10.56(+3.51%) |
Oct 31, 2023 | 302.69 | 303.06 | 296.25 | 300.65 | 19,466,276 | -1.39(-0.46%) |
Oct 30, 2023 | 298.48 | 308.76 | 298.44 | 302.04 | 28,483,946 | +5.92(+2.00%) |
Oct 27, 2023 | 293.88 | 298.70 | 292.37 | 296.12 | 29,657,074 | +8.36(+2.91%) |
Oct 26, 2023 | 294.39 | 294.39 | 278.83 | 287.76 | 66,774,216 | -11.16(-3.73%) |
Oct 25, 2023 | 309.36 | 310.24 | 298.23 | 298.92 | 41,955,148 | -12.99(-4.17%) |
Oct 24, 2023 | 316.13 | 317.70 | 309.99 | 311.91 | 19,708,712 | -1.46(-0.46%) |
Oct 23, 2023 | 308.87 | 316.71 | 306.63 | 313.37 | 17,823,668 | +5.35(+1.74%) |
Oct 20, 2023 | 313.50 | 314.65 | 305.84 | 308.02 | 22,859,150 | -4.15(-1.33%) |
Oct 19, 2023 | 319.22 | 321.23 | 311.11 | 312.17 | 18,731,024 | -4.15(-1.31%) |
Oct 18, 2023 | 320.73 | 325.27 | 314.91 | 316.32 | 17,548,888 | -7.02(-2.17%) |
Oct 17, 2023 | 317.53 | 323.74 | 316.65 | 323.34 | 16,411,850 | +2.85(+0.89%) |
Oct 16, 2023 | 317.99 | 321.16 | 314.87 | 320.49 | 16,555,434 | +6.45(+2.05%) |
Oct 13, 2023 | 322.87 | 324.38 | 311.73 | 314.05 | 21,405,004 | -9.45(-2.92%) |
Oct 12, 2023 | 327.33 | 329.86 | 322.03 | 323.50 | 20,550,740 | -3.65(-1.12%) |
Oct 11, 2023 | 322.35 | 328.16 | 322.29 | 327.15 | 22,100,686 | +5.97(+1.86%) |
Oct 10, 2023 | 318.47 | 323.99 | 317.51 | 321.18 | 19,063,758 | +3.47(+1.09%) |
Oct 09, 2023 | 311.86 | 319.67 | 311.18 | 317.71 | 22,542,936 | +2.92(+0.93%) |
Oct 06, 2023 | 300.82 | 315.66 | 300.30 | 314.78 | 21,848,910 | +10.62(+3.49%) |
Oct 05, 2023 | 304.00 | 305.58 | 298.89 | 304.17 | 19,161,102 | -0.79(-0.26%) |
Oct 04, 2023 | 298.12 | 306.27 | 297.89 | 304.95 | 16,909,918 | +4.63(+1.54%) |
Oct 03, 2023 | 303.64 | 306.14 | 299.03 | 300.32 | 17,386,744 | -5.87(-1.92%) |
Oct 02, 2023 | 302.12 | 306.55 | 301.09 | 306.19 | 16,288,971 | +6.60(+2.20%) |
Sep 29, 2023 | 306.75 | 310.00 | 298.75 | 299.59 | 25,428,984 | -3.74(-1.23%) |
Sep 28, 2023 | 298.32 | 305.70 | 296.09 | 303.34 | 22,313,910 | +6.21(+2.09%) |
Sep 27, 2023 | 299.83 | 300.68 | 286.20 | 297.13 | 36,487,592 | -1.22(-0.41%) |
Sep 26, 2023 | 297.05 | 299.68 | 295.40 | 298.35 | 19,441,730 | -1.87(-0.62%) |
Sep 25, 2023 | 295.03 | 300.33 | 297.63 | 300.21 | 19,019,592 | +1.75(+0.58%) |
Sep 22, 2023 | 298.69 | 304.75 | 297.66 | 298.47 | 25,427,442 | +3.34(+1.13%) |
Sep 21, 2023 | 295.09 | 299.64 | 292.67 | 295.12 | 21,361,640 | -3.93(-1.31%) |
Sep 20, 2023 | 304.42 | 307.43 | 298.82 | 299.06 | 19,422,398 | -5.39(-1.77%) |
Sep 19, 2023 | 301.86 | 305.54 | 299.19 | 304.44 | 15,960,261 | +2.51(+0.83%) |
Sep 18, 2023 | 297.58 | 302.98 | 297.19 | 301.93 | 14,303,866 | +2.24(+0.75%) |
Sep 15, 2023 | 310.97 | 311.36 | 298.16 | 299.69 | 28,188,950 | -11.39(-3.66%) |
Sep 14, 2023 | 306.11 | 312.23 | 304.40 | 311.08 | 19,669,942 | +6.65(+2.18%) |
Sep 13, 2023 | 301.74 | 306.55 | 300.70 | 304.43 | 13,231,705 | +3.39(+1.13%) |
Sep 12, 2023 | 305.70 | 308.03 | 299.61 | 301.04 | 13,763,878 | -5.89(-1.92%) |
Sep 11, 2023 | 300.79 | 308.41 | 300.66 | 306.93 | 19,507,564 | +9.65(+3.25%) |
Sep 08, 2023 | 298.61 | 304.62 | 296.17 | 297.28 | 17,608,510 | -0.78(-0.26%) |
Sep 07, 2023 | 297.39 | 306.42 | 291.62 | 298.06 | 33,801,624 | -0.50(-0.17%) |
Sep 06, 2023 | 301.09 | 302.68 | 295.05 | 298.56 | 15,436,438 | -0.98(-0.33%) |
Sep 05, 2023 | 296.41 | 300.77 | 294.90 | 299.53 | 14,979,648 | +3.76(+1.27%) |