Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 310.68 | 311.89 | 306.76 | 311.63 | 5,023,054 | +2.45(+0.79%) |
Nov 29, 2023 | 312.19 | 312.19 | 309.06 | 309.17 | 3,163,656 | -0.23(-0.07%) |
Nov 28, 2023 | 306.80 | 310.62 | 305.50 | 309.40 | 3,156,192 | +2.39(+0.78%) |
Nov 27, 2023 | 306.78 | 308.95 | 305.86 | 307.01 | 3,030,434 | +0.22(+0.07%) |
Nov 24, 2023 | 305.29 | 307.46 | 304.43 | 306.79 | 1,275,985 | +1.48(+0.49%) |
Nov 22, 2023 | 303.52 | 305.96 | 302.62 | 305.31 | 2,910,235 | +3.81(+1.26%) |
Nov 21, 2023 | 301.73 | 302.22 | 298.54 | 301.50 | 3,015,109 | -2.81(-0.92%) |
Nov 20, 2023 | 303.33 | 305.78 | 301.89 | 304.31 | 3,503,190 | +0.91(+0.30%) |
Nov 17, 2023 | 304.62 | 304.83 | 301.61 | 303.41 | 2,805,745 | +0.82(+0.27%) |
Nov 16, 2023 | 302.03 | 304.08 | 300.50 | 302.59 | 3,153,683 | -1.73(-0.57%) |
Nov 15, 2023 | 300.28 | 305.05 | 300.19 | 304.31 | 4,036,183 | +4.50(+1.50%) |
Nov 14, 2023 | 297.11 | 304.36 | 296.37 | 299.81 | 8,051,564 | +15.37(+5.40%) |
Nov 13, 2023 | 284.17 | 286.29 | 283.63 | 284.45 | 4,631,534 | -3.48(-1.21%) |
Nov 10, 2023 | 285.59 | 287.92 | 283.18 | 287.92 | 3,700,309 | +3.67(+1.29%) |
Nov 09, 2023 | 288.28 | 289.06 | 284.06 | 284.25 | 4,109,861 | -7.95(-2.72%) |
Nov 08, 2023 | 291.32 | 294.26 | 290.41 | 292.20 | 2,486,160 | +1.14(+0.39%) |
Nov 07, 2023 | 290.90 | 292.28 | 289.87 | 291.06 | 2,660,967 | +0.20(+0.07%) |
Nov 06, 2023 | 291.04 | 292.71 | 289.54 | 290.87 | 2,927,130 | -1.03(-0.35%) |
Nov 03, 2023 | 290.48 | 294.06 | 290.47 | 291.89 | 3,111,010 | +1.07(+0.37%) |
Nov 02, 2023 | 286.60 | 290.95 | 286.35 | 290.83 | 3,671,446 | +7.80(+2.76%) |
Nov 01, 2023 | 282.00 | 283.22 | 278.47 | 283.02 | 2,782,275 | +1.91(+0.68%) |
Oct 31, 2023 | 279.04 | 281.81 | 278.07 | 281.11 | 3,074,434 | +3.17(+1.14%) |
Oct 30, 2023 | 273.98 | 278.77 | 273.48 | 277.94 | 3,113,732 | +4.96(+1.82%) |
Oct 27, 2023 | 275.47 | 276.15 | 270.81 | 272.98 | 2,944,366 | -1.52(-0.55%) |
Oct 26, 2023 | 277.00 | 279.68 | 274.26 | 274.50 | 3,146,975 | -2.89(-1.04%) |
Oct 25, 2023 | 278.21 | 279.67 | 275.69 | 277.40 | 2,999,459 | -2.35(-0.84%) |
Oct 24, 2023 | 283.13 | 284.29 | 278.48 | 279.75 | 2,739,335 | -1.74(-0.62%) |
Oct 23, 2023 | 282.23 | 284.62 | 280.75 | 281.49 | 2,624,033 | -1.32(-0.47%) |
Oct 20, 2023 | 282.26 | 283.57 | 280.04 | 282.81 | 2,922,048 | -0.36(-0.13%) |
Oct 19, 2023 | 287.34 | 287.68 | 282.82 | 283.16 | 3,066,994 | -3.43(-1.20%) |
Oct 18, 2023 | 289.31 | 289.64 | 285.94 | 286.59 | 2,754,687 | -5.63(-1.93%) |
Oct 17, 2023 | 292.96 | 294.61 | 290.80 | 292.22 | 2,167,037 | -1.37(-0.47%) |
Oct 16, 2023 | 290.73 | 294.62 | 289.89 | 293.59 | 2,599,706 | +5.34(+1.85%) |
Oct 13, 2023 | 289.26 | 291.02 | 287.23 | 288.25 | 2,119,549 | -1.09(-0.38%) |
Oct 12, 2023 | 293.96 | 293.96 | 287.11 | 289.33 | 2,578,514 | -4.97(-1.69%) |
Oct 11, 2023 | 295.97 | 297.07 | 292.18 | 294.30 | 2,321,821 | -1.15(-0.39%) |
Oct 10, 2023 | 292.96 | 296.89 | 291.46 | 295.46 | 3,156,069 | +3.81(+1.31%) |
Oct 09, 2023 | 286.65 | 291.81 | 286.04 | 291.65 | 1,954,550 | +2.51(+0.87%) |
Oct 06, 2023 | 287.10 | 290.83 | 283.78 | 289.14 | 2,959,677 | +1.11(+0.38%) |
Oct 05, 2023 | 288.33 | 288.99 | 286.58 | 288.03 | 2,500,249 | -0.68(-0.24%) |
Oct 04, 2023 | 289.67 | 290.51 | 286.71 | 288.71 | 2,993,826 | +0.44(+0.15%) |
Oct 03, 2023 | 294.16 | 294.54 | 286.42 | 288.27 | 3,654,996 | -7.79(-2.63%) |
Oct 02, 2023 | 296.74 | 299.63 | 294.71 | 296.06 | 2,843,006 | -2.30(-0.77%) |
Sep 29, 2023 | 301.12 | 301.83 | 296.05 | 298.36 | 3,550,042 | -1.31(-0.44%) |
Sep 28, 2023 | 297.88 | 301.04 | 296.97 | 299.67 | 2,399,761 | +1.65(+0.55%) |
Sep 27, 2023 | 299.19 | 300.39 | 296.13 | 298.02 | 2,545,677 | -0.71(-0.24%) |
Sep 26, 2023 | 300.69 | 301.96 | 297.84 | 298.74 | 2,689,357 | -3.90(-1.29%) |
Sep 25, 2023 | 300.68 | 303.00 | 301.45 | 302.64 | 1,906,283 | +0.75(+0.25%) |
Sep 22, 2023 | 302.31 | 303.78 | 301.62 | 301.88 | 2,318,375 | -1.02(-0.34%) |
Sep 21, 2023 | 305.51 | 306.32 | 302.50 | 302.90 | 2,803,411 | -4.05(-1.32%) |
Sep 20, 2023 | 311.04 | 312.37 | 306.89 | 306.95 | 2,349,844 | -3.70(-1.19%) |
Sep 19, 2023 | 311.98 | 312.95 | 308.41 | 310.65 | 2,811,878 | -2.62(-0.84%) |
Sep 18, 2023 | 316.13 | 317.61 | 312.93 | 313.27 | 2,775,223 | -4.09(-1.29%) |
Sep 15, 2023 | 323.20 | 325.03 | 316.30 | 317.36 | 7,208,408 | -8.13(-2.50%) |
Sep 14, 2023 | 323.27 | 326.15 | 321.18 | 325.49 | 2,742,036 | +3.70(+1.15%) |
Sep 13, 2023 | 321.94 | 323.84 | 320.91 | 321.78 | 2,597,124 | -0.40(-0.12%) |
Sep 12, 2023 | 322.72 | 324.63 | 321.79 | 322.18 | 2,218,372 | -2.06(-0.64%) |
Sep 11, 2023 | 325.15 | 325.73 | 323.45 | 324.24 | 2,114,411 | -0.34(-0.10%) |
Sep 08, 2023 | 323.38 | 325.35 | 322.57 | 324.58 | 2,239,294 | +0.29(+0.09%) |
Sep 07, 2023 | 320.94 | 325.77 | 320.22 | 324.29 | 2,485,106 | +2.39(+0.74%) |
Sep 06, 2023 | 323.41 | 324.48 | 321.46 | 321.90 | 3,240,393 | -1.76(-0.54%) |
Sep 05, 2023 | 327.67 | 328.12 | 323.25 | 323.66 | 3,181,497 | -5.23(-1.59%) |