Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 377.11 | 378.71 | 374.10 | 377.53 | 31,265,508 | +0.06(+0.02%) |
Nov 29, 2023 | 382.36 | 382.85 | 376.06 | 377.47 | 29,050,238 | -3.84(-1.01%) |
Nov 28, 2023 | 376.97 | 381.61 | 376.78 | 381.31 | 20,504,302 | +4.07(+1.08%) |
Nov 27, 2023 | 375.41 | 379.25 | 374.83 | 377.23 | 22,274,436 | +1.18(+0.31%) |
Nov 24, 2023 | 375.96 | 376.59 | 373.77 | 376.06 | 10,219,278 | -0.42(-0.11%) |
Nov 22, 2023 | 376.62 | 378.41 | 373.60 | 376.47 | 23,458,080 | +4.76(+1.28%) |
Nov 21, 2023 | 374.30 | 374.85 | 369.77 | 371.71 | 28,450,940 | -4.35(-1.16%) |
Nov 20, 2023 | 369.87 | 377.49 | 369.65 | 376.06 | 52,660,780 | +7.56(+2.05%) |
Nov 17, 2023 | 372.25 | 373.01 | 365.66 | 368.50 | 40,472,784 | -6.30(-1.68%) |
Nov 16, 2023 | 369.61 | 374.98 | 368.83 | 374.80 | 27,456,262 | +6.48(+1.76%) |
Nov 15, 2023 | 369.93 | 371.77 | 365.77 | 368.32 | 27,509,448 | +0.15(+0.04%) |
Nov 14, 2023 | 368.91 | 369.85 | 365.27 | 368.17 | 27,804,990 | +3.57(+0.98%) |
Nov 13, 2023 | 366.14 | 366.38 | 363.83 | 364.61 | 20,106,764 | -2.97(-0.81%) |
Nov 10, 2023 | 359.44 | 368.00 | 359.03 | 367.58 | 28,227,686 | +8.93(+2.49%) |
Nov 09, 2023 | 360.25 | 362.73 | 358.32 | 358.65 | 24,945,284 | -2.50(-0.69%) |
Nov 08, 2023 | 359.63 | 361.81 | 358.51 | 361.14 | 27,000,932 | +2.66(+0.74%) |
Nov 07, 2023 | 357.37 | 360.41 | 355.61 | 358.49 | 25,956,000 | +3.98(+1.12%) |
Nov 06, 2023 | 351.45 | 355.52 | 351.35 | 354.51 | 23,948,288 | +3.71(+1.06%) |
Nov 03, 2023 | 347.65 | 352.38 | 345.36 | 350.80 | 23,772,280 | +4.45(+1.29%) |
Nov 02, 2023 | 345.27 | 346.86 | 342.82 | 346.35 | 24,456,578 | +2.24(+0.65%) |
Nov 01, 2023 | 337.87 | 345.45 | 337.73 | 344.11 | 28,298,318 | +7.91(+2.35%) |
Oct 31, 2023 | 336.93 | 337.08 | 332.80 | 336.20 | 20,378,204 | +0.80(+0.24%) |
Oct 30, 2023 | 331.52 | 337.53 | 328.65 | 335.40 | 22,950,486 | +7.46(+2.27%) |
Oct 27, 2023 | 328.55 | 334.81 | 326.54 | 327.94 | 30,026,474 | +1.91(+0.59%) |
Oct 26, 2023 | 338.61 | 339.70 | 325.09 | 326.03 | 38,000,556 | -12.71(-3.75%) |
Oct 25, 2023 | 343.07 | 344.24 | 335.71 | 338.74 | 55,334,076 | +10.08(+3.07%) |
Oct 24, 2023 | 329.43 | 329.96 | 325.75 | 328.66 | 31,179,198 | +1.20(+0.37%) |
Oct 23, 2023 | 323.63 | 330.84 | 322.55 | 327.46 | 24,558,622 | +2.63(+0.81%) |
Oct 20, 2023 | 329.84 | 330.04 | 323.61 | 324.82 | 25,234,300 | -4.62(-1.40%) |
Oct 19, 2023 | 330.27 | 334.97 | 329.04 | 329.44 | 25,180,608 | +1.20(+0.37%) |
Oct 18, 2023 | 330.61 | 333.69 | 326.44 | 328.24 | 23,271,160 | -1.94(-0.59%) |
Oct 17, 2023 | 327.73 | 331.57 | 325.56 | 330.18 | 18,435,612 | -0.58(-0.17%) |
Oct 16, 2023 | 329.18 | 334.24 | 328.73 | 330.76 | 22,281,478 | +4.88(+1.50%) |
Oct 13, 2023 | 330.50 | 331.94 | 324.51 | 325.88 | 21,205,780 | -3.41(-1.04%) |
Oct 12, 2023 | 328.70 | 331.74 | 326.86 | 329.29 | 19,413,406 | -1.28(-0.39%) |
Oct 11, 2023 | 329.33 | 330.94 | 327.28 | 330.57 | 20,164,510 | +4.04(+1.24%) |
Oct 10, 2023 | 329.09 | 329.23 | 325.81 | 326.53 | 20,661,872 | -1.42(-0.43%) |
Oct 09, 2023 | 322.91 | 328.43 | 321.35 | 327.95 | 19,992,602 | +2.54(+0.78%) |
Oct 06, 2023 | 314.76 | 327.33 | 314.51 | 325.41 | 25,858,840 | +7.86(+2.47%) |
Oct 05, 2023 | 317.28 | 318.17 | 313.12 | 317.55 | 17,058,494 | +0.40(+0.13%) |
Oct 04, 2023 | 312.25 | 318.23 | 312.22 | 317.15 | 20,820,306 | +5.53(+1.78%) |
Oct 03, 2023 | 319.01 | 319.57 | 309.45 | 311.62 | 21,133,370 | -8.36(-2.61%) |
Oct 02, 2023 | 314.49 | 320.07 | 313.40 | 319.98 | 20,679,794 | +6.02(+1.92%) |
Sep 29, 2023 | 315.95 | 317.66 | 313.20 | 313.96 | 24,315,078 | +2.07(+0.66%) |
Sep 28, 2023 | 309.23 | 313.69 | 307.70 | 311.89 | 19,787,826 | +0.87(+0.28%) |
Sep 27, 2023 | 310.53 | 312.52 | 307.94 | 311.02 | 19,509,918 | +0.65(+0.21%) |
Sep 26, 2023 | 313.35 | 314.09 | 308.26 | 310.37 | 26,429,352 | -5.37(-1.70%) |
Sep 25, 2023 | 314.80 | 315.83 | 313.22 | 315.74 | 17,927,670 | +0.53(+0.17%) |
Sep 22, 2023 | 319.50 | 319.63 | 314.36 | 315.22 | 21,570,322 | -2.50(-0.79%) |
Sep 21, 2023 | 317.45 | 323.51 | 313.22 | 317.72 | 36,356,536 | -1.23(-0.39%) |
Sep 20, 2023 | 327.64 | 327.73 | 318.70 | 318.95 | 21,635,946 | -7.84(-2.40%) |
Sep 19, 2023 | 324.32 | 327.53 | 322.67 | 326.79 | 16,786,290 | -0.41(-0.12%) |
Sep 18, 2023 | 325.94 | 328.53 | 324.51 | 327.20 | 16,927,158 | -1.15(-0.35%) |
Sep 15, 2023 | 335.01 | 335.49 | 327.78 | 328.35 | 38,365,400 | -8.43(-2.50%) |
Sep 14, 2023 | 337.23 | 338.93 | 334.67 | 336.78 | 20,364,274 | +2.62(+0.79%) |
Sep 13, 2023 | 329.44 | 334.94 | 329.30 | 334.16 | 16,640,519 | +4.27(+1.29%) |
Sep 12, 2023 | 333.92 | 334.88 | 329.60 | 329.89 | 18,025,370 | -6.13(-1.83%) |
Sep 11, 2023 | 335.33 | 336.50 | 333.53 | 336.03 | 16,681,918 | +3.65(+1.10%) |
Sep 08, 2023 | 328.22 | 334.26 | 327.60 | 332.38 | 19,660,028 | +4.33(+1.32%) |
Sep 07, 2023 | 329.42 | 331.19 | 327.17 | 328.04 | 18,482,434 | -2.95(-0.89%) |
Sep 06, 2023 | 331.49 | 332.57 | 328.31 | 331.00 | 17,632,806 | -0.67(-0.20%) |
Sep 05, 2023 | 327.14 | 332.95 | 326.80 | 331.66 | 18,655,962 | +4.86(+1.49%) |