Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 346.57 | 356.11 | 344.70 | 354.76 | 148,337 | +11.73(+3.42%) |
Nov 29, 2023 | 345.27 | 350.60 | 342.62 | 343.03 | 102,273 | -1.35(-0.39%) |
Nov 28, 2023 | 335.98 | 347.72 | 335.98 | 344.38 | 133,127 | +8.50(+2.53%) |
Nov 27, 2023 | 337.78 | 339.98 | 335.32 | 335.88 | 90,567 | -5.44(-1.59%) |
Nov 24, 2023 | 340.45 | 343.45 | 340.41 | 341.32 | 35,140 | +0.02(+0.01%) |
Nov 22, 2023 | 340.49 | 342.35 | 337.79 | 341.30 | 79,421 | +3.69(+1.09%) |
Nov 21, 2023 | 342.65 | 342.65 | 337.55 | 337.61 | 110,605 | -6.32(-1.84%) |
Nov 20, 2023 | 341.07 | 344.82 | 341.07 | 343.93 | 65,951 | +3.06(+0.90%) |
Nov 17, 2023 | 342.25 | 342.25 | 336.83 | 340.87 | 85,300 | +1.86(+0.55%) |
Nov 16, 2023 | 345.25 | 346.00 | 338.25 | 339.01 | 65,976 | -6.19(-1.79%) |
Nov 15, 2023 | 343.81 | 349.16 | 343.81 | 345.20 | 81,811 | +2.11(+0.61%) |
Nov 14, 2023 | 341.94 | 347.99 | 341.46 | 343.09 | 129,142 | +6.37(+1.89%) |
Nov 13, 2023 | 333.96 | 338.42 | 333.31 | 336.72 | 112,749 | +0.02(+0.01%) |
Nov 10, 2023 | 334.87 | 339.25 | 333.26 | 336.70 | 77,094 | +0.42(+0.12%) |
Nov 09, 2023 | 340.66 | 342.95 | 336.18 | 336.28 | 69,060 | -3.84(-1.13%) |
Nov 08, 2023 | 343.03 | 343.29 | 338.05 | 340.12 | 82,728 | -4.26(-1.24%) |
Nov 07, 2023 | 338.90 | 345.55 | 338.90 | 344.38 | 87,034 | +5.12(+1.51%) |
Nov 06, 2023 | 337.87 | 342.15 | 337.87 | 339.26 | 92,569 | +1.13(+0.33%) |
Nov 03, 2023 | 336.79 | 345.04 | 336.79 | 338.13 | 110,770 | +4.96(+1.49%) |
Nov 02, 2023 | 335.57 | 336.25 | 329.84 | 333.17 | 120,721 | +2.39(+0.72%) |
Nov 01, 2023 | 332.36 | 332.43 | 325.38 | 330.78 | 146,209 | -3.17(-0.95%) |
Oct 31, 2023 | 337.07 | 340.96 | 333.02 | 333.95 | 147,205 | +0.45(+0.13%) |
Oct 30, 2023 | 325.86 | 339.32 | 325.69 | 333.50 | 208,650 | +13.86(+4.34%) |
Oct 27, 2023 | 348.50 | 348.50 | 313.17 | 319.64 | 376,327 | -45.24(-12.40%) |
Oct 26, 2023 | 372.47 | 372.61 | 361.02 | 364.88 | 172,652 | -7.50(-2.01%) |
Oct 25, 2023 | 376.52 | 378.08 | 371.84 | 372.38 | 68,147 | -3.46(-0.92%) |
Oct 24, 2023 | 376.77 | 377.13 | 373.06 | 375.84 | 107,952 | +0.96(+0.26%) |
Oct 23, 2023 | 369.80 | 376.78 | 367.09 | 374.88 | 120,686 | +5.40(+1.46%) |
Oct 20, 2023 | 373.01 | 373.99 | 367.57 | 369.48 | 80,180 | -1.98(-0.53%) |
Oct 19, 2023 | 370.82 | 377.90 | 370.28 | 371.46 | 102,083 | +1.17(+0.32%) |
Oct 18, 2023 | 363.51 | 373.89 | 363.29 | 370.29 | 111,138 | +3.30(+0.90%) |
Oct 17, 2023 | 349.80 | 369.86 | 349.80 | 366.99 | 143,670 | +16.16(+4.61%) |
Oct 16, 2023 | 352.00 | 355.58 | 350.26 | 350.83 | 116,954 | +1.59(+0.46%) |
Oct 13, 2023 | 340.63 | 350.14 | 337.52 | 349.24 | 117,881 | +9.35(+2.75%) |
Oct 12, 2023 | 360.34 | 360.34 | 337.98 | 339.89 | 145,409 | -18.15(-5.07%) |
Oct 11, 2023 | 362.92 | 363.70 | 355.94 | 358.04 | 80,454 | -2.32(-0.64%) |
Oct 10, 2023 | 360.26 | 366.13 | 359.25 | 360.36 | 103,378 | +2.63(+0.74%) |
Oct 09, 2023 | 356.81 | 359.25 | 352.51 | 357.73 | 90,789 | -2.92(-0.81%) |
Oct 06, 2023 | 357.64 | 361.11 | 347.01 | 360.65 | 119,881 | +0.83(+0.23%) |
Oct 05, 2023 | 378.07 | 378.07 | 358.68 | 359.82 | 132,366 | -19.72(-5.20%) |
Oct 04, 2023 | 379.53 | 383.00 | 374.41 | 379.54 | 168,535 | -1.07(-0.28%) |
Oct 03, 2023 | 393.65 | 393.65 | 379.40 | 380.61 | 134,251 | -13.10(-3.33%) |
Oct 02, 2023 | 389.29 | 395.52 | 387.99 | 393.71 | 104,345 | +4.18(+1.07%) |
Sep 29, 2023 | 385.00 | 392.94 | 382.95 | 389.53 | 129,965 | +7.23(+1.89%) |
Sep 28, 2023 | 380.69 | 384.43 | 380.69 | 382.30 | 103,004 | +2.30(+0.61%) |
Sep 27, 2023 | 381.59 | 383.15 | 378.64 | 380.00 | 84,864 | +1.75(+0.46%) |
Sep 26, 2023 | 379.23 | 379.73 | 375.22 | 378.25 | 80,330 | -2.18(-0.57%) |
Sep 25, 2023 | 377.46 | 383.07 | 380.43 | 380.43 | 117,507 | +2.12(+0.56%) |
Sep 22, 2023 | 372.67 | 379.31 | 371.51 | 378.31 | 102,465 | +6.38(+1.72%) |
Sep 21, 2023 | 369.69 | 373.13 | 366.40 | 371.93 | 59,335 | +0.62(+0.17%) |
Sep 20, 2023 | 375.00 | 377.00 | 370.85 | 371.31 | 56,973 | -3.07(-0.82%) |
Sep 19, 2023 | 370.32 | 379.33 | 366.86 | 374.38 | 95,467 | +3.51(+0.95%) |
Sep 18, 2023 | 370.79 | 371.41 | 365.25 | 370.87 | 73,308 | -0.69(-0.19%) |
Sep 15, 2023 | 374.91 | 377.17 | 371.74 | 371.56 | 104,459 | -4.54(-1.21%) |
Sep 14, 2023 | 374.78 | 376.72 | 369.94 | 376.10 | 98,291 | -0.13(-0.03%) |
Sep 13, 2023 | 378.42 | 378.42 | 374.15 | 376.23 | 81,254 | -4.19(-1.10%) |
Sep 12, 2023 | 378.99 | 381.99 | 375.51 | 380.42 | 94,584 | -0.02(-0.01%) |
Sep 11, 2023 | 376.33 | 385.84 | 376.33 | 380.44 | 130,042 | +5.52(+1.47%) |
Sep 08, 2023 | 370.00 | 380.97 | 368.72 | 374.92 | 160,695 | +5.90(+1.60%) |
Sep 07, 2023 | 361.12 | 369.29 | 359.39 | 369.02 | 85,704 | +5.58(+1.54%) |
Sep 06, 2023 | 362.82 | 364.22 | 358.11 | 363.44 | 63,015 | +1.41(+0.39%) |
Sep 05, 2023 | 363.02 | 365.28 | 360.84 | 362.03 | 86,073 | -5.47(-1.49%) |