Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 08, 2023 | 361.80 | 364.17 | 360.87 | 363.67 | 2,060,490 | +2.45(+0.68%) |
Dec 07, 2023 | 365.01 | 365.35 | 360.18 | 361.22 | 2,738,899 | -4.32(-1.18%) |
Dec 06, 2023 | 363.02 | 369.88 | 362.50 | 365.54 | 3,218,267 | +4.40(+1.22%) |
Dec 05, 2023 | 367.78 | 367.94 | 360.77 | 361.14 | 1,572,319 | -7.79(-2.11%) |
Dec 04, 2023 | 365.48 | 370.37 | 364.03 | 368.93 | 1,405,935 | +0.12(+0.03%) |
Dec 01, 2023 | 364.91 | 370.91 | 363.57 | 368.81 | 1,764,890 | +4.40(+1.21%) |
Nov 30, 2023 | 364.63 | 367.14 | 361.39 | 364.41 | 1,949,436 | +0.47(+0.13%) |
Nov 29, 2023 | 362.74 | 368.36 | 359.65 | 363.94 | 2,263,270 | +3.92(+1.09%) |
Nov 28, 2023 | 362.00 | 363.85 | 358.76 | 360.02 | 1,904,612 | -2.19(-0.60%) |
Nov 27, 2023 | 368.36 | 369.01 | 361.79 | 362.21 | 2,321,390 | -7.98(-2.16%) |
Nov 24, 2023 | 370.52 | 371.39 | 366.84 | 370.19 | 1,275,271 | -0.57(-0.15%) |
Nov 22, 2023 | 360.98 | 373.34 | 355.66 | 370.76 | 6,305,499 | -11.89(-3.11%) |
Nov 21, 2023 | 380.00 | 383.50 | 379.09 | 382.65 | 2,158,381 | +2.32(+0.61%) |
Nov 20, 2023 | 382.51 | 384.83 | 379.44 | 380.33 | 2,197,466 | -3.82(-0.99%) |
Nov 17, 2023 | 382.40 | 385.31 | 379.42 | 384.15 | 1,342,870 | +5.59(+1.48%) |
Nov 16, 2023 | 381.38 | 382.90 | 375.40 | 378.56 | 1,735,182 | -2.31(-0.61%) |
Nov 15, 2023 | 376.96 | 382.01 | 373.44 | 380.87 | 1,515,014 | +5.91(+1.58%) |
Nov 14, 2023 | 373.69 | 378.43 | 370.60 | 374.96 | 2,115,797 | +5.20(+1.41%) |
Nov 13, 2023 | 372.86 | 373.63 | 367.13 | 369.76 | 1,417,958 | -4.23(-1.13%) |
Nov 10, 2023 | 372.35 | 374.53 | 369.02 | 373.99 | 1,311,895 | +4.37(+1.18%) |
Nov 09, 2023 | 373.63 | 374.17 | 367.77 | 369.62 | 1,094,641 | +0.25(+0.07%) |
Nov 08, 2023 | 370.80 | 373.06 | 369.15 | 369.37 | 1,178,066 | +0.13(+0.04%) |
Nov 07, 2023 | 366.90 | 372.51 | 363.01 | 369.24 | 1,711,493 | -9.01(-2.38%) |
Nov 06, 2023 | 383.28 | 384.55 | 375.17 | 378.25 | 925,868 | -3.95(-1.03%) |
Nov 03, 2023 | 379.50 | 384.62 | 377.48 | 382.20 | 1,173,201 | +8.64(+2.31%) |
Nov 02, 2023 | 375.50 | 378.41 | 371.90 | 373.56 | 1,259,237 | +3.09(+0.83%) |
Nov 01, 2023 | 364.88 | 372.37 | 361.36 | 370.47 | 1,073,060 | +5.11(+1.40%) |
Oct 31, 2023 | 362.00 | 365.90 | 359.39 | 365.36 | 1,233,344 | -2.44(-0.66%) |
Oct 30, 2023 | 365.23 | 369.34 | 361.67 | 367.80 | 1,277,509 | +6.65(+1.84%) |
Oct 27, 2023 | 369.00 | 369.89 | 358.80 | 361.15 | 1,436,437 | -8.39(-2.27%) |
Oct 26, 2023 | 371.00 | 374.80 | 369.47 | 369.54 | 1,124,932 | -2.37(-0.64%) |
Oct 25, 2023 | 372.24 | 375.99 | 371.05 | 371.91 | 773,737 | -1.66(-0.44%) |
Oct 24, 2023 | 375.68 | 377.84 | 371.58 | 373.57 | 899,081 | +0.30(+0.08%) |
Oct 23, 2023 | 373.21 | 380.22 | 371.48 | 373.27 | 1,308,121 | -1.88(-0.50%) |
Oct 20, 2023 | 380.39 | 382.41 | 374.82 | 375.15 | 1,468,240 | -6.22(-1.63%) |
Oct 19, 2023 | 381.64 | 386.37 | 380.25 | 381.37 | 1,348,062 | -0.86(-0.22%) |
Oct 18, 2023 | 388.36 | 390.39 | 378.05 | 382.23 | 1,494,972 | -8.89(-2.27%) |
Oct 17, 2023 | 388.90 | 395.31 | 388.02 | 391.12 | 899,853 | +0.58(+0.15%) |
Oct 16, 2023 | 384.95 | 392.58 | 384.06 | 390.54 | 1,202,805 | +9.88(+2.60%) |
Oct 13, 2023 | 383.00 | 385.82 | 378.76 | 380.66 | 1,074,245 | -1.62(-0.42%) |
Oct 12, 2023 | 389.80 | 391.00 | 377.86 | 382.28 | 1,375,405 | -7.08(-1.82%) |
Oct 11, 2023 | 391.38 | 392.49 | 387.38 | 389.36 | 942,558 | -1.48(-0.38%) |
Oct 10, 2023 | 386.30 | 391.95 | 386.13 | 390.84 | 1,317,362 | +7.90(+2.06%) |
Oct 09, 2023 | 378.43 | 383.90 | 377.53 | 382.94 | 831,124 | +4.40(+1.16%) |
Oct 06, 2023 | 373.44 | 381.88 | 372.32 | 378.54 | 1,203,468 | +2.85(+0.76%) |
Oct 05, 2023 | 375.71 | 378.85 | 373.20 | 375.69 | 997,048 | -1.31(-0.35%) |
Oct 04, 2023 | 372.38 | 378.58 | 370.16 | 377.00 | 1,219,051 | +4.22(+1.13%) |
Oct 03, 2023 | 372.41 | 373.85 | 370.50 | 372.78 | 1,212,308 | -1.06(-0.28%) |