Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 407.59 | 408.97 | 401.41 | 408.84 | 301,900 | +1.53(+0.38%) |
Nov 29, 2023 | 412.44 | 417.01 | 405.69 | 407.31 | 208,565 | +0.16(+0.04%) |
Nov 28, 2023 | 410.22 | 411.79 | 406.62 | 407.15 | 140,089 | -4.12(-1.00%) |
Nov 27, 2023 | 408.87 | 413.70 | 407.39 | 411.27 | 151,486 | +1.15(+0.28%) |
Nov 24, 2023 | 412.08 | 413.41 | 409.23 | 410.12 | 52,421 | -1.75(-0.42%) |
Nov 22, 2023 | 414.04 | 415.18 | 411.51 | 411.87 | 133,614 | +0.83(+0.20%) |
Nov 21, 2023 | 410.19 | 413.76 | 408.91 | 411.04 | 204,417 | -0.95(-0.23%) |
Nov 20, 2023 | 411.14 | 414.04 | 410.07 | 411.99 | 271,303 | +0.65(+0.16%) |
Nov 17, 2023 | 420.92 | 421.66 | 410.03 | 411.34 | 345,822 | -6.34(-1.52%) |
Nov 16, 2023 | 417.97 | 421.05 | 416.44 | 417.68 | 307,426 | +0.01(+0.00%) |
Nov 15, 2023 | 421.58 | 423.36 | 416.64 | 417.67 | 347,225 | -1.88(-0.45%) |
Nov 14, 2023 | 422.84 | 424.33 | 419.13 | 419.55 | 328,180 | +3.17(+0.76%) |
Nov 13, 2023 | 418.43 | 418.70 | 414.91 | 416.38 | 202,515 | -2.32(-0.55%) |
Nov 10, 2023 | 414.18 | 420.00 | 411.57 | 418.70 | 186,039 | +5.42(+1.31%) |
Nov 09, 2023 | 415.92 | 418.75 | 411.71 | 413.28 | 151,482 | -2.41(-0.58%) |
Nov 08, 2023 | 413.69 | 416.14 | 410.38 | 415.69 | 167,841 | +4.07(+0.99%) |
Nov 07, 2023 | 415.70 | 415.88 | 410.47 | 411.62 | 239,341 | -1.10(-0.27%) |
Nov 06, 2023 | 410.00 | 413.64 | 408.13 | 412.72 | 227,577 | -3.53(-0.85%) |
Nov 03, 2023 | 408.26 | 421.15 | 403.85 | 416.25 | 342,183 | +10.50(+2.59%) |
Nov 02, 2023 | 387.48 | 420.41 | 378.56 | 405.75 | 586,130 | +35.05(+9.46%) |
Nov 01, 2023 | 373.38 | 375.04 | 362.50 | 370.70 | 356,844 | -2.20(-0.59%) |
Oct 31, 2023 | 368.40 | 376.36 | 366.13 | 372.90 | 404,677 | +5.13(+1.39%) |
Oct 30, 2023 | 367.27 | 370.17 | 363.78 | 367.77 | 178,971 | +4.17(+1.15%) |
Oct 27, 2023 | 365.97 | 367.86 | 361.89 | 363.60 | 208,991 | -1.68(-0.46%) |
Oct 26, 2023 | 368.20 | 370.44 | 361.16 | 365.28 | 285,585 | -1.36(-0.37%) |
Oct 25, 2023 | 372.42 | 373.80 | 365.18 | 366.64 | 226,442 | -7.52(-2.01%) |
Oct 24, 2023 | 368.24 | 374.86 | 367.22 | 374.16 | 221,175 | +7.38(+2.01%) |
Oct 23, 2023 | 365.48 | 370.02 | 362.99 | 366.78 | 183,856 | -0.93(-0.25%) |
Oct 20, 2023 | 377.90 | 377.90 | 365.14 | 367.71 | 179,625 | -9.29(-2.46%) |
Oct 19, 2023 | 382.28 | 383.09 | 375.43 | 377.00 | 184,363 | -2.40(-0.63%) |
Oct 18, 2023 | 386.43 | 386.79 | 379.24 | 379.40 | 166,465 | -8.17(-2.11%) |
Oct 17, 2023 | 382.51 | 388.13 | 382.35 | 387.57 | 215,601 | +3.59(+0.93%) |
Oct 16, 2023 | 377.55 | 387.49 | 376.85 | 383.98 | 270,081 | +8.82(+2.35%) |
Oct 13, 2023 | 386.24 | 386.24 | 374.68 | 375.16 | 239,610 | -11.90(-3.07%) |
Oct 12, 2023 | 394.16 | 394.16 | 385.89 | 387.06 | 152,728 | -5.36(-1.37%) |
Oct 11, 2023 | 392.84 | 394.73 | 389.24 | 392.42 | 168,218 | +0.42(+0.11%) |
Oct 10, 2023 | 392.65 | 395.48 | 390.56 | 392.00 | 155,821 | -0.95(-0.24%) |
Oct 09, 2023 | 385.78 | 393.08 | 385.01 | 392.95 | 129,799 | +4.71(+1.21%) |
Oct 06, 2023 | 379.63 | 390.46 | 378.00 | 388.24 | 203,766 | +6.44(+1.69%) |
Oct 05, 2023 | 383.56 | 385.31 | 378.74 | 381.80 | 120,492 | -2.78(-0.72%) |
Oct 04, 2023 | 383.48 | 385.50 | 379.32 | 384.58 | 214,749 | +3.74(+0.98%) |
Oct 03, 2023 | 380.29 | 385.93 | 378.74 | 380.84 | 201,596 | -1.52(-0.40%) |
Oct 02, 2023 | 386.19 | 386.75 | 380.19 | 382.36 | 233,012 | -3.78(-0.98%) |
Sep 29, 2023 | 391.63 | 397.29 | 385.80 | 386.14 | 233,894 | -3.44(-0.88%) |
Sep 28, 2023 | 383.59 | 389.95 | 380.93 | 389.58 | 232,716 | +4.27(+1.11%) |
Sep 27, 2023 | 381.37 | 386.79 | 381.22 | 385.31 | 241,850 | +4.47(+1.17%) |
Sep 26, 2023 | 386.37 | 388.86 | 378.42 | 380.84 | 367,520 | -8.20(-2.11%) |
Sep 25, 2023 | 385.86 | 389.56 | 386.41 | 389.04 | 214,937 | +0.46(+0.12%) |
Sep 22, 2023 | 386.41 | 391.06 | 385.27 | 388.58 | 237,679 | +4.31(+1.12%) |
Sep 21, 2023 | 389.80 | 391.71 | 384.16 | 384.27 | 254,713 | -8.26(-2.10%) |
Sep 20, 2023 | 392.87 | 395.41 | 391.63 | 392.53 | 162,836 | -0.12(-0.03%) |
Sep 19, 2023 | 388.39 | 393.34 | 388.01 | 392.65 | 201,610 | +2.49(+0.64%) |
Sep 18, 2023 | 375.63 | 390.56 | 375.63 | 390.16 | 332,711 | +14.78(+3.94%) |
Sep 15, 2023 | 381.55 | 381.55 | 374.32 | 375.38 | 439,416 | -6.04(-1.58%) |
Sep 14, 2023 | 379.22 | 382.35 | 376.25 | 381.42 | 140,390 | +2.81(+0.74%) |
Sep 13, 2023 | 381.21 | 382.25 | 376.58 | 378.61 | 148,912 | -3.70(-0.97%) |
Sep 12, 2023 | 384.35 | 388.05 | 380.94 | 382.31 | 151,847 | -5.36(-1.38%) |
Sep 11, 2023 | 393.64 | 394.37 | 386.47 | 387.67 | 273,888 | -4.50(-1.15%) |
Sep 08, 2023 | 390.18 | 393.55 | 389.42 | 392.17 | 140,057 | +1.26(+0.32%) |
Sep 07, 2023 | 389.05 | 393.46 | 387.72 | 390.91 | 187,498 | +0.27(+0.07%) |
Sep 06, 2023 | 390.60 | 394.04 | 390.27 | 390.64 | 158,528 | -1.49(-0.38%) |
Sep 05, 2023 | 396.27 | 396.65 | 392.00 | 392.13 | 160,814 | -4.53(-1.14%) |