Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 08, 2023 | 323.09 | 333.17 | 323.00 | 332.75 | 14,087,488 | +6.16(+1.89%) |
Dec 07, 2023 | 317.77 | 328.24 | 317.77 | 326.59 | 15,892,136 | +9.14(+2.88%) |
Dec 06, 2023 | 321.93 | 322.25 | 317.04 | 317.45 | 11,283,747 | -0.84(-0.26%) |
Dec 05, 2023 | 318.98 | 321.88 | 315.39 | 318.29 | 16,927,184 | -1.73(-0.54%) |
Dec 04, 2023 | 317.29 | 320.85 | 313.66 | 320.02 | 19,026,572 | -4.80(-1.48%) |
Dec 01, 2023 | 325.48 | 326.86 | 320.76 | 324.82 | 15,276,498 | -2.33(-0.71%) |
Nov 30, 2023 | 331.89 | 333.50 | 322.40 | 327.15 | 23,331,036 | -5.05(-1.52%) |
Nov 29, 2023 | 339.69 | 339.90 | 330.78 | 332.20 | 16,008,781 | -6.79(-2.00%) |
Nov 28, 2023 | 333.40 | 339.38 | 333.40 | 338.99 | 12,623,865 | +4.29(+1.28%) |
Nov 27, 2023 | 336.18 | 339.90 | 334.20 | 334.70 | 15,668,990 | -3.53(-1.04%) |
Nov 24, 2023 | 340.13 | 341.86 | 336.77 | 338.23 | 5,467,576 | -3.26(-0.95%) |
Nov 22, 2023 | 339.21 | 342.92 | 338.58 | 341.49 | 10,718,478 | +4.51(+1.34%) |
Nov 21, 2023 | 338.33 | 339.90 | 335.90 | 336.98 | 12,003,078 | -2.99(-0.88%) |
Nov 20, 2023 | 334.89 | 341.87 | 334.19 | 339.97 | 16,962,216 | +4.93(+1.47%) |
Nov 17, 2023 | 330.26 | 335.50 | 329.35 | 335.04 | 14,519,305 | +0.85(+0.25%) |
Nov 16, 2023 | 329.37 | 334.58 | 326.38 | 334.19 | 18,913,944 | +1.48(+0.44%) |
Nov 15, 2023 | 337.93 | 338.17 | 330.02 | 332.71 | 14,513,713 | -3.60(-1.07%) |
Nov 14, 2023 | 334.54 | 338.10 | 333.33 | 336.31 | 17,155,436 | +7.12(+2.16%) |
Nov 13, 2023 | 326.20 | 332.33 | 325.70 | 329.19 | 16,893,428 | +0.42(+0.13%) |
Nov 10, 2023 | 319.94 | 329.10 | 319.46 | 328.77 | 19,123,368 | +8.22(+2.56%) |
Nov 09, 2023 | 319.42 | 324.18 | 318.80 | 320.55 | 16,060,947 | +0.77(+0.24%) |
Nov 08, 2023 | 318.14 | 321.33 | 314.88 | 319.78 | 13,598,069 | +0.96(+0.30%) |
Nov 07, 2023 | 317.06 | 321.00 | 315.12 | 318.82 | 14,015,871 | +3.02(+0.96%) |
Nov 06, 2023 | 315.98 | 318.33 | 314.45 | 315.80 | 12,874,221 | +1.20(+0.38%) |
Nov 03, 2023 | 312.55 | 315.55 | 311.02 | 314.60 | 16,764,429 | +3.73(+1.20%) |
Nov 02, 2023 | 317.30 | 318.82 | 308.33 | 310.87 | 21,609,754 | -0.98(-0.31%) |
Nov 01, 2023 | 301.85 | 312.74 | 301.85 | 311.85 | 20,585,408 | +10.58(+3.51%) |
Oct 31, 2023 | 303.31 | 303.68 | 296.86 | 301.27 | 19,426,356 | -1.39(-0.46%) |
Oct 30, 2023 | 299.09 | 309.40 | 299.05 | 302.66 | 28,425,534 | +5.93(+2.00%) |
Oct 27, 2023 | 294.48 | 299.31 | 292.97 | 296.73 | 29,596,256 | +8.38(+2.91%) |
Oct 26, 2023 | 295.00 | 295.00 | 279.40 | 288.35 | 66,637,284 | -11.18(-3.73%) |
Oct 25, 2023 | 310.00 | 310.88 | 298.84 | 299.53 | 41,869,112 | -13.02(-4.17%) |
Oct 24, 2023 | 316.78 | 318.35 | 310.63 | 312.55 | 19,668,296 | -1.46(-0.46%) |
Oct 23, 2023 | 309.50 | 317.36 | 307.26 | 314.01 | 17,787,118 | +5.36(+1.74%) |
Oct 20, 2023 | 314.14 | 315.30 | 306.47 | 308.65 | 22,812,272 | -4.16(-1.33%) |
Oct 19, 2023 | 319.88 | 321.89 | 311.75 | 312.81 | 18,692,612 | -4.16(-1.31%) |
Oct 18, 2023 | 321.39 | 325.94 | 315.56 | 316.97 | 17,512,900 | -7.03(-2.17%) |
Oct 17, 2023 | 318.18 | 324.40 | 317.30 | 324.00 | 16,378,194 | +2.85(+0.89%) |
Oct 16, 2023 | 318.64 | 321.82 | 315.52 | 321.15 | 16,521,484 | +6.46(+2.05%) |
Oct 13, 2023 | 323.53 | 325.05 | 312.37 | 314.69 | 21,361,108 | -9.47(-2.92%) |
Oct 12, 2023 | 328.00 | 330.54 | 322.69 | 324.16 | 20,508,596 | -3.66(-1.12%) |
Oct 11, 2023 | 323.01 | 328.83 | 322.95 | 327.82 | 22,055,364 | +5.98(+1.86%) |
Oct 10, 2023 | 319.12 | 324.66 | 318.16 | 321.84 | 19,024,664 | +3.48(+1.09%) |
Oct 09, 2023 | 312.50 | 320.33 | 311.82 | 318.36 | 22,496,708 | +2.93(+0.93%) |
Oct 06, 2023 | 301.44 | 316.31 | 300.92 | 315.43 | 21,804,104 | +10.64(+3.49%) |
Oct 05, 2023 | 304.63 | 306.21 | 299.50 | 304.79 | 19,121,808 | -0.79(-0.26%) |
Oct 04, 2023 | 298.73 | 306.90 | 298.50 | 305.58 | 16,875,240 | +4.64(+1.54%) |
Oct 03, 2023 | 304.26 | 306.77 | 299.64 | 300.94 | 17,351,090 | -5.88(-1.92%) |