Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 392.80 | 395.38 | 387.03 | 391.97 | 1,151,922 | +3.13(+0.80%) |
Nov 29, 2023 | 387.72 | 391.16 | 387.72 | 388.84 | 787,397 | +6.14(+1.60%) |
Nov 28, 2023 | 379.00 | 383.57 | 378.93 | 382.70 | 797,110 | +2.20(+0.58%) |
Nov 27, 2023 | 379.86 | 382.81 | 378.85 | 380.50 | 1,464,241 | -0.17(-0.04%) |
Nov 24, 2023 | 379.48 | 380.67 | 377.91 | 380.67 | 298,475 | +1.24(+0.33%) |
Nov 22, 2023 | 381.99 | 382.84 | 378.67 | 379.43 | 1,860,401 | -0.08(-0.02%) |
Nov 21, 2023 | 377.99 | 380.10 | 376.54 | 379.51 | 1,872,322 | -0.14(-0.04%) |
Nov 20, 2023 | 374.48 | 380.39 | 374.48 | 379.65 | 639,647 | +5.74(+1.54%) |
Nov 17, 2023 | 373.00 | 374.68 | 371.88 | 373.91 | 519,018 | +1.20(+0.32%) |
Nov 16, 2023 | 370.21 | 374.21 | 369.66 | 372.71 | 556,192 | +0.16(+0.04%) |
Nov 15, 2023 | 376.11 | 376.11 | 371.30 | 372.55 | 720,578 | -2.09(-0.56%) |
Nov 14, 2023 | 373.81 | 375.18 | 370.25 | 374.64 | 903,991 | +10.00(+2.74%) |
Nov 13, 2023 | 362.88 | 365.59 | 361.60 | 364.64 | 700,058 | +0.37(+0.10%) |
Nov 10, 2023 | 356.58 | 364.40 | 355.64 | 364.27 | 665,425 | +8.85(+2.49%) |
Nov 09, 2023 | 360.00 | 361.39 | 355.12 | 355.42 | 722,360 | -3.04(-0.85%) |
Nov 08, 2023 | 357.11 | 359.51 | 355.80 | 358.46 | 564,425 | +2.41(+0.68%) |
Nov 07, 2023 | 352.34 | 358.49 | 352.04 | 356.05 | 882,402 | +7.06(+2.02%) |
Nov 06, 2023 | 349.91 | 350.68 | 345.20 | 348.99 | 1,640,589 | -0.82(-0.23%) |
Nov 03, 2023 | 345.27 | 351.47 | 343.90 | 349.81 | 1,748,143 | +3.65(+1.05%) |
Nov 02, 2023 | 344.35 | 346.20 | 343.09 | 346.16 | 1,609,925 | +5.93(+1.74%) |
Nov 01, 2023 | 337.59 | 340.74 | 335.72 | 340.23 | 1,581,147 | +2.78(+0.82%) |
Oct 31, 2023 | 334.14 | 338.27 | 332.36 | 337.45 | 655,395 | +3.89(+1.17%) |
Oct 30, 2023 | 331.24 | 335.05 | 330.32 | 333.56 | 816,819 | +4.37(+1.33%) |
Oct 27, 2023 | 331.64 | 332.80 | 328.31 | 329.19 | 698,601 | -0.14(-0.04%) |
Oct 26, 2023 | 333.54 | 336.66 | 327.14 | 329.33 | 1,211,578 | -3.38(-1.02%) |
Oct 25, 2023 | 341.32 | 341.88 | 331.73 | 332.71 | 1,052,280 | -9.17(-2.68%) |
Oct 24, 2023 | 340.62 | 343.72 | 337.72 | 341.88 | 457,979 | +3.09(+0.91%) |
Oct 23, 2023 | 335.92 | 342.32 | 333.75 | 338.79 | 738,266 | +0.02(+0.01%) |
Oct 20, 2023 | 346.42 | 347.00 | 336.66 | 338.77 | 1,286,524 | -8.78(-2.53%) |
Oct 19, 2023 | 350.52 | 354.09 | 346.92 | 347.55 | 661,654 | -2.19(-0.63%) |
Oct 18, 2023 | 353.51 | 355.31 | 349.03 | 349.74 | 513,061 | -5.34(-1.50%) |
Oct 17, 2023 | 349.79 | 357.04 | 349.19 | 355.08 | 1,775,746 | +1.79(+0.51%) |
Oct 16, 2023 | 350.34 | 355.64 | 350.27 | 353.29 | 753,280 | +4.01(+1.15%) |
Oct 13, 2023 | 352.93 | 354.51 | 347.74 | 349.28 | 465,257 | -3.88(-1.10%) |
Oct 12, 2023 | 355.85 | 357.62 | 350.84 | 353.16 | 663,648 | -1.47(-0.41%) |
Oct 11, 2023 | 353.87 | 356.00 | 351.93 | 354.63 | 462,935 | +1.98(+0.56%) |
Oct 10, 2023 | 351.53 | 355.53 | 350.53 | 352.65 | 856,385 | +1.63(+0.46%) |
Oct 09, 2023 | 346.80 | 351.66 | 345.64 | 351.02 | 612,082 | +2.32(+0.67%) |
Oct 06, 2023 | 336.58 | 349.97 | 336.57 | 348.70 | 644,020 | +9.17(+2.70%) |
Oct 05, 2023 | 339.87 | 340.00 | 335.39 | 339.53 | 492,077 | -0.42(-0.12%) |
Oct 04, 2023 | 335.57 | 340.76 | 335.57 | 339.95 | 1,049,191 | +5.41(+1.62%) |
Oct 03, 2023 | 340.00 | 342.30 | 333.03 | 334.54 | 529,632 | -8.61(-2.51%) |
Oct 02, 2023 | 341.43 | 344.71 | 340.61 | 343.15 | 558,713 | +1.89(+0.55%) |
Sep 29, 2023 | 342.49 | 346.03 | 340.50 | 341.26 | 638,330 | +1.33(+0.39%) |
Sep 28, 2023 | 334.49 | 341.97 | 333.21 | 339.93 | 471,795 | +2.58(+0.76%) |
Sep 27, 2023 | 336.15 | 339.05 | 334.49 | 337.35 | 593,355 | +2.26(+0.67%) |
Sep 26, 2023 | 337.61 | 339.29 | 333.99 | 335.09 | 582,563 | -5.41(-1.59%) |
Sep 25, 2023 | 338.81 | 340.51 | 338.84 | 340.50 | 388,956 | -0.07(-0.02%) |
Sep 22, 2023 | 341.32 | 343.56 | 340.12 | 340.57 | 508,881 | +0.58(+0.17%) |
Sep 21, 2023 | 344.43 | 346.24 | 339.87 | 339.99 | 584,114 | -8.19(-2.35%) |
Sep 20, 2023 | 353.20 | 354.05 | 348.06 | 348.18 | 450,036 | -3.17(-0.90%) |
Sep 19, 2023 | 350.92 | 351.48 | 347.56 | 351.35 | 355,828 | -0.43(-0.12%) |
Sep 18, 2023 | 349.83 | 352.98 | 349.82 | 351.78 | 624,192 | -0.14(-0.04%) |
Sep 15, 2023 | 355.18 | 356.78 | 350.61 | 351.92 | 1,015,858 | -6.77(-1.89%) |
Sep 14, 2023 | 359.34 | 359.87 | 355.57 | 358.69 | 519,565 | +1.76(+0.49%) |
Sep 13, 2023 | 355.83 | 358.39 | 354.51 | 356.93 | 560,738 | +0.75(+0.21%) |
Sep 12, 2023 | 359.90 | 361.38 | 356.00 | 356.18 | 698,079 | -10.56(-2.88%) |
Sep 11, 2023 | 366.79 | 367.09 | 363.91 | 366.74 | 696,413 | +2.95(+0.81%) |
Sep 08, 2023 | 364.46 | 365.74 | 362.96 | 363.79 | 748,717 | +0.66(+0.18%) |
Sep 07, 2023 | 360.70 | 363.92 | 359.25 | 363.13 | 710,376 | -0.86(-0.24%) |
Sep 06, 2023 | 362.08 | 365.00 | 361.16 | 363.99 | 474,735 | +0.52(+0.14%) |
Sep 05, 2023 | 360.18 | 364.12 | 359.35 | 363.47 | 840,479 | +1.76(+0.49%) |