Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 398.17 | 408.77 | 395.47 | 404.74 | 917,711 | +5.48(+1.37%) |
Nov 29, 2023 | 406.25 | 408.39 | 399.13 | 399.26 | 274,853 | -0.21(-0.05%) |
Nov 28, 2023 | 408.80 | 411.99 | 398.19 | 399.47 | 300,231 | -10.80(-2.63%) |
Nov 27, 2023 | 412.05 | 413.20 | 406.88 | 410.27 | 277,163 | -4.20(-1.01%) |
Nov 24, 2023 | 408.02 | 416.12 | 407.96 | 414.47 | 120,825 | +5.25(+1.28%) |
Nov 22, 2023 | 409.38 | 414.02 | 408.80 | 409.22 | 207,545 | +0.63(+0.15%) |
Nov 21, 2023 | 403.52 | 411.84 | 403.52 | 408.59 | 314,710 | +3.01(+0.74%) |
Nov 20, 2023 | 403.23 | 406.20 | 397.75 | 405.59 | 220,617 | +1.89(+0.47%) |
Nov 17, 2023 | 404.18 | 405.96 | 399.38 | 403.70 | 289,511 | +0.50(+0.12%) |
Nov 16, 2023 | 402.78 | 407.00 | 401.50 | 403.20 | 205,146 | +1.47(+0.37%) |
Nov 15, 2023 | 402.10 | 407.50 | 400.42 | 401.73 | 243,758 | -1.35(-0.34%) |
Nov 14, 2023 | 399.66 | 408.98 | 399.66 | 403.08 | 254,507 | +11.97(+3.06%) |
Nov 13, 2023 | 392.82 | 394.79 | 389.78 | 391.11 | 186,336 | -3.63(-0.92%) |
Nov 10, 2023 | 389.17 | 394.90 | 386.65 | 394.74 | 206,634 | +8.64(+2.24%) |
Nov 09, 2023 | 393.38 | 394.54 | 384.29 | 386.10 | 228,192 | -6.17(-1.57%) |
Nov 08, 2023 | 390.73 | 394.72 | 389.69 | 392.27 | 219,765 | +2.70(+0.69%) |
Nov 07, 2023 | 382.93 | 392.84 | 381.50 | 389.57 | 221,541 | +6.23(+1.63%) |
Nov 06, 2023 | 384.05 | 388.32 | 379.69 | 383.34 | 202,363 | -1.95(-0.51%) |
Nov 03, 2023 | 385.95 | 394.16 | 384.26 | 385.29 | 313,673 | +4.69(+1.23%) |
Nov 02, 2023 | 387.49 | 393.21 | 379.54 | 380.61 | 403,872 | -0.91(-0.24%) |
Nov 01, 2023 | 370.76 | 381.70 | 370.25 | 381.51 | 441,002 | +12.72(+3.45%) |
Oct 31, 2023 | 365.10 | 374.21 | 364.94 | 368.79 | 449,123 | +5.12(+1.41%) |
Oct 30, 2023 | 361.40 | 367.60 | 357.16 | 363.68 | 372,401 | +6.63(+1.86%) |
Oct 27, 2023 | 357.29 | 363.92 | 353.14 | 357.05 | 490,478 | +0.63(+0.18%) |
Oct 26, 2023 | 351.68 | 367.85 | 347.14 | 356.42 | 938,228 | +18.72(+5.54%) |
Oct 25, 2023 | 341.93 | 341.93 | 332.95 | 337.70 | 730,070 | -6.18(-1.80%) |
Oct 24, 2023 | 351.11 | 354.05 | 342.76 | 343.88 | 359,695 | -4.26(-1.22%) |
Oct 23, 2023 | 347.36 | 352.80 | 346.21 | 348.14 | 316,369 | +1.28(+0.37%) |
Oct 20, 2023 | 354.53 | 356.73 | 345.32 | 346.86 | 369,891 | -8.80(-2.47%) |
Oct 19, 2023 | 355.73 | 367.81 | 352.48 | 355.65 | 540,495 | -4.37(-1.21%) |
Oct 18, 2023 | 371.78 | 371.78 | 358.65 | 360.02 | 377,707 | -16.64(-4.42%) |
Oct 17, 2023 | 380.63 | 381.92 | 370.39 | 376.67 | 422,824 | +1.15(+0.30%) |
Oct 16, 2023 | 374.60 | 378.63 | 372.52 | 375.52 | 202,734 | +7.52(+2.04%) |
Oct 13, 2023 | 382.79 | 383.23 | 365.50 | 368.00 | 366,228 | -14.86(-3.88%) |
Oct 12, 2023 | 386.97 | 387.50 | 376.76 | 382.86 | 244,015 | -5.50(-1.42%) |
Oct 11, 2023 | 380.75 | 389.74 | 380.75 | 388.36 | 270,062 | +8.15(+2.14%) |
Oct 10, 2023 | 378.69 | 387.91 | 378.12 | 380.21 | 332,468 | +2.27(+0.60%) |
Oct 09, 2023 | 375.23 | 378.25 | 367.54 | 377.94 | 364,747 | +6.08(+1.64%) |
Oct 06, 2023 | 365.32 | 373.68 | 357.61 | 371.86 | 372,902 | +1.59(+0.43%) |
Oct 05, 2023 | 369.51 | 372.98 | 365.93 | 370.26 | 386,849 | -0.36(-0.10%) |
Oct 04, 2023 | 362.53 | 372.05 | 361.25 | 370.62 | 258,682 | +8.96(+2.48%) |
Oct 03, 2023 | 365.41 | 367.81 | 358.07 | 361.67 | 275,043 | -5.43(-1.48%) |
Oct 02, 2023 | 372.37 | 376.78 | 364.63 | 367.10 | 413,054 | -5.57(-1.50%) |
Sep 29, 2023 | 379.96 | 382.30 | 372.35 | 372.67 | 232,160 | -4.62(-1.22%) |
Sep 28, 2023 | 370.45 | 383.16 | 369.48 | 377.29 | 231,498 | +4.66(+1.25%) |
Sep 27, 2023 | 366.17 | 373.20 | 364.20 | 372.63 | 339,122 | +8.98(+2.47%) |
Sep 26, 2023 | 376.65 | 378.39 | 363.13 | 363.66 | 372,429 | -14.64(-3.87%) |
Sep 25, 2023 | 371.31 | 378.60 | 373.36 | 378.30 | 262,698 | +5.56(+1.49%) |
Sep 22, 2023 | 371.37 | 378.42 | 371.37 | 372.73 | 408,993 | +6.28(+1.71%) |
Sep 21, 2023 | 368.79 | 369.15 | 361.07 | 366.45 | 362,174 | -5.31(-1.43%) |
Sep 20, 2023 | 375.57 | 380.81 | 371.48 | 371.77 | 142,399 | -2.91(-0.78%) |
Sep 19, 2023 | 374.38 | 375.93 | 368.49 | 374.67 | 171,369 | -1.17(-0.31%) |
Sep 18, 2023 | 374.89 | 378.54 | 371.73 | 375.84 | 209,258 | +1.19(+0.32%) |
Sep 15, 2023 | 375.84 | 377.41 | 367.75 | 374.65 | 510,186 | -4.68(-1.23%) |
Sep 14, 2023 | 378.83 | 383.81 | 373.00 | 379.33 | 254,993 | +2.57(+0.68%) |
Sep 13, 2023 | 382.00 | 385.06 | 374.99 | 376.76 | 307,253 | -7.20(-1.87%) |
Sep 12, 2023 | 387.34 | 391.17 | 380.29 | 383.96 | 291,821 | -6.26(-1.60%) |
Sep 11, 2023 | 387.46 | 390.97 | 384.10 | 390.22 | 286,070 | +4.81(+1.25%) |
Sep 08, 2023 | 382.68 | 388.15 | 380.02 | 385.41 | 524,972 | +2.13(+0.56%) |
Sep 07, 2023 | 376.35 | 384.27 | 370.10 | 383.28 | 423,882 | +6.44(+1.71%) |
Sep 06, 2023 | 372.53 | 385.52 | 372.47 | 376.84 | 350,782 | +5.07(+1.36%) |
Sep 05, 2023 | 378.65 | 379.12 | 366.31 | 371.78 | 252,100 | -8.78(-2.31%) |