Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 08, 2023 | 459.61 | 462.87 | 459.35 | 462.35 | 5,019,356 | +1.99(+0.43%) |
Dec 07, 2023 | 459.00 | 461.00 | 456.80 | 460.36 | 6,438,734 | +3.51(+0.77%) |
Dec 06, 2023 | 460.95 | 460.98 | 456.45 | 456.85 | 4,044,458 | -1.90(-0.41%) |
Dec 05, 2023 | 457.40 | 459.69 | 456.99 | 458.75 | 4,551,600 | -0.10(-0.02%) |
Dec 04, 2023 | 457.70 | 459.04 | 456.45 | 458.85 | 4,118,873 | -2.28(-0.49%) |
Dec 01, 2023 | 457.89 | 461.76 | 457.29 | 461.13 | 5,396,224 | +2.71(+0.59%) |
Nov 30, 2023 | 457.57 | 458.84 | 455.41 | 458.42 | 4,073,415 | +1.65(+0.36%) |
Nov 29, 2023 | 459.26 | 460.40 | 456.29 | 456.77 | 3,979,424 | -0.21(-0.05%) |
Nov 28, 2023 | 456.18 | 458.37 | 455.59 | 456.98 | 2,446,471 | +0.39(+0.09%) |
Nov 27, 2023 | 456.81 | 457.59 | 456.17 | 456.59 | 3,121,352 | -0.85(-0.19%) |
Nov 24, 2023 | 457.18 | 457.59 | 456.81 | 457.44 | 1,306,506 | +0.34(+0.07%) |
Nov 22, 2023 | 457.07 | 458.48 | 455.97 | 457.10 | 3,391,667 | +1.73(+0.38%) |
Nov 21, 2023 | 455.23 | 455.71 | 454.06 | 455.37 | 3,132,949 | -1.05(-0.23%) |
Nov 20, 2023 | 452.61 | 457.21 | 452.58 | 456.42 | 4,520,723 | +3.64(+0.80%) |
Nov 17, 2023 | 452.47 | 453.48 | 451.36 | 452.78 | 3,209,089 | +0.48(+0.11%) |
Nov 16, 2023 | 451.26 | 452.55 | 450.19 | 452.30 | 3,578,016 | +0.56(+0.12%) |
Nov 15, 2023 | 452.22 | 453.42 | 450.85 | 451.74 | 5,462,027 | +0.91(+0.20%) |
Nov 14, 2023 | 448.43 | 452.10 | 448.11 | 450.83 | 4,060,303 | +8.67(+1.96%) |
Nov 13, 2023 | 441.21 | 443.33 | 440.41 | 442.16 | 3,674,687 | -0.51(-0.12%) |
Nov 10, 2023 | 437.97 | 442.92 | 436.40 | 442.67 | 3,678,982 | +6.82(+1.56%) |
Nov 09, 2023 | 440.45 | 440.45 | 435.37 | 435.85 | 4,046,650 | -3.31(-0.75%) |
Nov 08, 2023 | 439.50 | 440.04 | 436.84 | 439.16 | 3,615,717 | +0.36(+0.08%) |
Nov 07, 2023 | 437.66 | 439.54 | 436.47 | 438.80 | 3,051,420 | +1.16(+0.27%) |
Nov 06, 2023 | 437.49 | 438.04 | 435.63 | 437.64 | 3,296,592 | +1.05(+0.24%) |
Nov 03, 2023 | 435.06 | 438.24 | 434.95 | 436.59 | 6,222,812 | +3.88(+0.90%) |
Nov 02, 2023 | 428.48 | 432.84 | 428.48 | 432.71 | 4,264,940 | +8.18(+1.93%) |
Nov 01, 2023 | 421.03 | 425.37 | 420.48 | 424.53 | 5,660,803 | +4.59(+1.09%) |
Oct 31, 2023 | 418.00 | 420.36 | 416.07 | 419.94 | 8,151,079 | +2.49(+0.60%) |
Oct 30, 2023 | 415.36 | 418.51 | 414.04 | 417.45 | 4,459,757 | +4.90(+1.19%) |
Oct 27, 2023 | 416.01 | 416.41 | 411.02 | 412.55 | 5,604,531 | -1.90(-0.46%) |
Oct 26, 2023 | 418.34 | 419.15 | 413.42 | 414.45 | 5,081,936 | -5.06(-1.21%) |
Oct 25, 2023 | 423.77 | 423.85 | 418.86 | 419.51 | 4,727,762 | -6.05(-1.42%) |
Oct 24, 2023 | 424.51 | 426.65 | 422.60 | 425.56 | 8,027,595 | +3.18(+0.75%) |
Oct 23, 2023 | 421.45 | 426.33 | 419.65 | 422.38 | 6,868,813 | -0.74(-0.17%) |
Oct 20, 2023 | 427.89 | 428.38 | 422.94 | 423.12 | 7,046,301 | -5.27(-1.23%) |
Oct 19, 2023 | 432.85 | 434.75 | 427.62 | 428.39 | 10,024,109 | -3.92(-0.91%) |
Oct 18, 2023 | 436.14 | 437.09 | 430.98 | 432.31 | 8,136,360 | -5.74(-1.31%) |
Oct 17, 2023 | 434.73 | 440.05 | 434.40 | 438.05 | 4,863,192 | +0.13(+0.03%) |
Oct 16, 2023 | 435.74 | 439.08 | 435.53 | 437.92 | 4,660,008 | +4.51(+1.04%) |
Oct 13, 2023 | 437.18 | 438.38 | 431.79 | 433.41 | 4,041,261 | -2.29(-0.53%) |
Oct 12, 2023 | 438.91 | 439.28 | 433.17 | 435.70 | 4,231,454 | -2.63(-0.60%) |
Oct 11, 2023 | 437.63 | 438.50 | 435.10 | 438.33 | 3,868,445 | +1.85(+0.42%) |
Oct 10, 2023 | 434.89 | 439.15 | 434.47 | 436.48 | 4,428,537 | +2.27(+0.52%) |
Oct 09, 2023 | 429.45 | 434.79 | 428.92 | 434.21 | 2,671,745 | +2.84(+0.66%) |
Oct 06, 2023 | 423.87 | 433.02 | 422.46 | 431.37 | 4,153,625 | +5.01(+1.18%) |
Oct 05, 2023 | 426.28 | 427.23 | 423.04 | 426.36 | 4,030,354 | -0.20(-0.05%) |
Oct 04, 2023 | 423.90 | 427.31 | 422.46 | 426.56 | 3,556,910 | +3.00(+0.71%) |
Oct 03, 2023 | 426.92 | 428.54 | 422.03 | 423.56 | 5,477,085 | -5.72(-1.33%) |