Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 383.44 | 388.93 | 376.08 | 388.22 | 1,295,405 | +5.14(+1.34%) |
Nov 29, 2023 | 387.87 | 392.15 | 381.32 | 383.08 | 699,112 | -3.46(-0.90%) |
Nov 28, 2023 | 397.07 | 397.07 | 379.20 | 386.55 | 781,241 | -11.25(-2.83%) |
Nov 27, 2023 | 397.54 | 399.83 | 391.27 | 397.79 | 421,023 | -5.66(-1.40%) |
Nov 24, 2023 | 404.07 | 405.58 | 402.00 | 403.45 | 149,793 | +0.57(+0.14%) |
Nov 22, 2023 | 407.22 | 410.54 | 402.28 | 402.88 | 400,917 | -1.13(-0.28%) |
Nov 21, 2023 | 401.42 | 405.07 | 399.56 | 404.01 | 295,903 | +2.60(+0.65%) |
Nov 20, 2023 | 399.32 | 402.88 | 397.02 | 401.40 | 346,585 | +2.37(+0.59%) |
Nov 17, 2023 | 400.56 | 401.75 | 397.01 | 399.04 | 525,066 | +2.11(+0.53%) |
Nov 16, 2023 | 403.18 | 405.07 | 393.76 | 396.93 | 544,549 | -4.94(-1.23%) |
Nov 15, 2023 | 405.52 | 410.43 | 401.29 | 401.87 | 621,584 | -2.09(-0.52%) |
Nov 14, 2023 | 396.88 | 406.35 | 395.97 | 403.96 | 707,100 | +13.79(+3.53%) |
Nov 13, 2023 | 390.16 | 391.58 | 385.90 | 390.17 | 464,163 | -1.62(-0.41%) |
Nov 10, 2023 | 387.68 | 392.42 | 384.54 | 391.78 | 584,721 | +7.01(+1.82%) |
Nov 09, 2023 | 392.68 | 394.39 | 379.42 | 384.77 | 717,886 | -4.54(-1.17%) |
Nov 08, 2023 | 395.45 | 399.06 | 388.59 | 389.31 | 972,465 | -6.20(-1.57%) |
Nov 07, 2023 | 390.64 | 400.32 | 389.57 | 395.51 | 644,491 | +2.31(+0.59%) |
Nov 06, 2023 | 390.99 | 393.28 | 383.98 | 393.19 | 491,820 | +1.70(+0.43%) |
Nov 03, 2023 | 391.86 | 394.43 | 387.96 | 391.50 | 515,621 | +3.50(+0.90%) |
Nov 02, 2023 | 394.41 | 396.91 | 385.50 | 387.99 | 816,986 | -1.82(-0.47%) |
Nov 01, 2023 | 377.25 | 390.96 | 376.13 | 389.81 | 953,545 | +13.96(+3.71%) |
Oct 31, 2023 | 379.55 | 382.08 | 373.24 | 375.85 | 589,160 | -2.47(-0.65%) |
Oct 30, 2023 | 374.45 | 379.05 | 365.29 | 378.32 | 801,962 | +10.66(+2.90%) |
Oct 27, 2023 | 374.22 | 383.43 | 362.83 | 367.67 | 937,849 | -1.33(-0.36%) |
Oct 26, 2023 | 368.48 | 374.02 | 360.53 | 368.99 | 1,232,642 | -1.22(-0.33%) |
Oct 25, 2023 | 389.66 | 396.55 | 356.23 | 370.21 | 1,548,144 | -14.86(-3.86%) |
Oct 24, 2023 | 387.89 | 391.33 | 379.25 | 385.07 | 969,297 | -1.76(-0.45%) |
Oct 23, 2023 | 391.76 | 394.65 | 386.42 | 386.82 | 647,222 | -5.36(-1.37%) |
Oct 20, 2023 | 398.51 | 403.38 | 385.85 | 392.18 | 703,745 | -3.41(-0.86%) |
Oct 19, 2023 | 405.18 | 406.58 | 393.65 | 395.60 | 688,545 | -5.40(-1.35%) |
Oct 18, 2023 | 412.33 | 414.42 | 400.61 | 400.99 | 702,065 | -15.25(-3.66%) |
Oct 17, 2023 | 413.56 | 419.79 | 410.48 | 416.24 | 410,922 | +4.71(+1.14%) |
Oct 16, 2023 | 408.72 | 423.18 | 410.90 | 411.53 | 643,011 | +7.32(+1.81%) |
Oct 13, 2023 | 425.25 | 427.08 | 401.57 | 404.21 | 595,161 | -18.95(-4.48%) |
Oct 12, 2023 | 427.12 | 427.27 | 418.92 | 423.16 | 332,857 | -1.69(-0.40%) |
Oct 11, 2023 | 423.60 | 426.06 | 420.82 | 424.84 | 379,617 | +0.65(+0.15%) |
Oct 10, 2023 | 421.26 | 428.77 | 420.26 | 424.19 | 412,831 | +2.93(+0.70%) |
Oct 09, 2023 | 407.96 | 422.52 | 406.64 | 421.26 | 455,180 | +8.72(+2.11%) |
Oct 06, 2023 | 400.46 | 414.56 | 400.36 | 412.54 | 602,554 | +10.13(+2.52%) |
Oct 05, 2023 | 404.29 | 407.04 | 398.01 | 402.41 | 501,700 | +0.12(+0.03%) |
Oct 04, 2023 | 402.12 | 404.09 | 398.15 | 402.29 | 650,708 | +3.28(+0.82%) |
Oct 03, 2023 | 399.25 | 408.06 | 396.08 | 399.01 | 523,774 | -3.31(-0.82%) |
Oct 02, 2023 | 405.52 | 406.99 | 396.99 | 402.32 | 601,460 | -5.94(-1.45%) |
Sep 29, 2023 | 409.12 | 413.85 | 406.34 | 408.26 | 760,593 | +3.08(+0.76%) |
Sep 28, 2023 | 398.35 | 408.19 | 395.81 | 405.18 | 752,207 | +6.15(+1.54%) |
Sep 27, 2023 | 402.28 | 404.17 | 396.06 | 399.03 | 622,457 | +0.88(+0.22%) |
Sep 26, 2023 | 405.25 | 405.25 | 396.93 | 398.15 | 338,670 | -9.48(-2.33%) |
Sep 25, 2023 | 399.80 | 409.01 | 406.12 | 407.63 | 340,098 | +7.83(+1.96%) |
Sep 22, 2023 | 399.27 | 407.00 | 398.53 | 399.80 | 420,870 | +0.53(+0.13%) |
Sep 21, 2023 | 404.72 | 405.79 | 396.32 | 399.27 | 556,001 | -7.73(-1.90%) |
Sep 20, 2023 | 408.70 | 412.19 | 406.68 | 407.00 | 441,132 | +1.60(+0.39%) |
Sep 19, 2023 | 407.29 | 408.92 | 400.40 | 405.40 | 523,910 | -3.55(-0.87%) |
Sep 18, 2023 | 407.10 | 412.08 | 406.12 | 408.96 | 521,947 | +0.24(+0.06%) |
Sep 15, 2023 | 406.51 | 409.07 | 399.19 | 408.72 | 1,630,830 | +2.62(+0.64%) |
Sep 14, 2023 | 418.41 | 420.55 | 402.85 | 406.10 | 930,332 | -8.74(-2.11%) |
Sep 13, 2023 | 421.01 | 425.52 | 413.93 | 414.84 | 784,969 | -6.10(-1.45%) |
Sep 12, 2023 | 421.31 | 427.57 | 419.82 | 420.94 | 522,478 | -4.18(-0.98%) |
Sep 11, 2023 | 423.37 | 426.46 | 419.62 | 425.12 | 486,707 | +4.78(+1.14%) |
Sep 08, 2023 | 429.79 | 431.86 | 419.82 | 420.34 | 568,637 | -11.48(-2.66%) |
Sep 07, 2023 | 426.05 | 436.14 | 421.05 | 431.82 | 954,319 | +8.87(+2.10%) |
Sep 06, 2023 | 422.48 | 430.52 | 419.42 | 422.95 | 519,192 | +0.42(+0.10%) |
Sep 05, 2023 | 431.44 | 432.59 | 417.44 | 422.53 | 693,257 | -12.00(-2.76%) |