Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 01, 2023 | 387.75 | 390.54 | 386.07 | 389.94 | 40,635,400 | +1.11(+0.29%) |
Nov 30, 2023 | 390.08 | 390.55 | 385.82 | 388.83 | 52,881,276 | -0.98(-0.25%) |
Nov 29, 2023 | 392.69 | 394.14 | 389.46 | 389.81 | 38,825,012 | -0.38(-0.10%) |
Nov 28, 2023 | 388.41 | 390.78 | 388.05 | 390.19 | 36,214,812 | +1.02(+0.26%) |
Nov 27, 2023 | 389.01 | 391.15 | 388.28 | 389.17 | 34,158,952 | -0.34(-0.09%) |
Nov 24, 2023 | 389.65 | 390.25 | 388.50 | 389.51 | 15,726,221 | -0.55(-0.14%) |
Nov 22, 2023 | 390.57 | 393.07 | 389.04 | 390.06 | 44,424,712 | +1.59(+0.41%) |
Nov 21, 2023 | 389.01 | 389.23 | 386.70 | 388.47 | 43,198,408 | -2.27(-0.58%) |
Nov 20, 2023 | 386.05 | 391.41 | 386.05 | 390.74 | 44,526,904 | +4.70(+1.22%) |
Nov 17, 2023 | 385.21 | 387.07 | 384.29 | 386.04 | 46,822,756 | +0.09(+0.02%) |
Nov 16, 2023 | 384.84 | 386.19 | 383.56 | 385.95 | 45,266,944 | +0.33(+0.09%) |
Nov 15, 2023 | 387.25 | 387.75 | 384.24 | 385.62 | 54,022,448 | +0.29(+0.08%) |
Nov 14, 2023 | 383.71 | 386.26 | 383.18 | 385.33 | 67,666,144 | +8.12(+2.15%) |
Nov 13, 2023 | 376.79 | 378.28 | 375.24 | 377.21 | 40,571,892 | -1.18(-0.31%) |
Nov 10, 2023 | 371.82 | 378.54 | 371.28 | 378.39 | 58,443,452 | +8.32(+2.25%) |
Nov 09, 2023 | 373.64 | 374.80 | 369.57 | 370.07 | 54,011,108 | -2.87(-0.77%) |
Nov 08, 2023 | 373.08 | 373.79 | 370.62 | 372.94 | 35,721,348 | +0.24(+0.06%) |
Nov 07, 2023 | 370.27 | 373.58 | 369.05 | 372.70 | 50,903,696 | +3.49(+0.95%) |
Nov 06, 2023 | 368.49 | 369.78 | 366.91 | 369.21 | 39,493,012 | +1.50(+0.41%) |
Nov 03, 2023 | 364.75 | 369.02 | 364.52 | 367.71 | 53,815,660 | +4.27(+1.17%) |
Nov 02, 2023 | 361.54 | 363.68 | 360.30 | 363.44 | 58,294,428 | +6.48(+1.82%) |
Nov 01, 2023 | 351.72 | 357.53 | 351.62 | 356.96 | 58,897,968 | +6.09(+1.74%) |
Oct 31, 2023 | 349.23 | 351.25 | 346.62 | 350.87 | 47,733,284 | +1.67(+0.48%) |
Oct 30, 2023 | 347.83 | 350.54 | 346.45 | 349.20 | 55,257,980 | +3.89(+1.13%) |
Oct 27, 2023 | 346.43 | 348.84 | 344.08 | 345.31 | 63,476,720 | +1.65(+0.48%) |
Oct 26, 2023 | 349.12 | 350.07 | 342.35 | 343.66 | 79,442,472 | -6.68(-1.91%) |
Oct 25, 2023 | 356.70 | 356.88 | 349.75 | 350.34 | 71,076,632 | -8.79(-2.45%) |
Oct 24, 2023 | 357.51 | 359.91 | 355.79 | 359.13 | 47,094,376 | +3.46(+0.97%) |
Oct 23, 2023 | 353.26 | 359.26 | 351.12 | 355.67 | 61,481,520 | +1.07(+0.30%) |
Oct 20, 2023 | 359.46 | 360.04 | 354.37 | 354.60 | 72,759,568 | -5.37(-1.49%) |
Oct 19, 2023 | 364.81 | 366.02 | 359.16 | 359.97 | 72,176,064 | -3.40(-0.94%) |
Oct 18, 2023 | 365.67 | 367.91 | 362.02 | 363.37 | 54,323,332 | -4.83(-1.31%) |
Oct 17, 2023 | 365.81 | 369.92 | 363.66 | 368.20 | 51,220,460 | -1.21(-0.33%) |
Oct 16, 2023 | 366.62 | 370.48 | 366.79 | 369.41 | 44,131,944 | +4.13(+1.13%) |
Oct 13, 2023 | 370.57 | 371.16 | 363.86 | 365.28 | 52,532,416 | -4.65(-1.26%) |
Oct 12, 2023 | 371.73 | 373.74 | 367.50 | 369.93 | 49,519,124 | -1.29(-0.35%) |
Oct 11, 2023 | 369.94 | 371.41 | 368.19 | 371.22 | 38,180,712 | +2.63(+0.71%) |
Oct 10, 2023 | 366.90 | 371.28 | 366.39 | 368.59 | 46,931,732 | +2.03(+0.55%) |
Oct 09, 2023 | 362.30 | 367.11 | 360.78 | 366.56 | 45,317,716 | +1.86(+0.51%) |
Oct 06, 2023 | 355.65 | 365.91 | 354.85 | 364.70 | 75,124,160 | +6.01(+1.68%) |
Oct 05, 2023 | 359.74 | 360.15 | 355.14 | 358.69 | 45,875,016 | -1.06(-0.29%) |
Oct 04, 2023 | 355.77 | 360.61 | 355.30 | 359.75 | 54,758,672 | +4.83(+1.36%) |
Oct 03, 2023 | 358.78 | 361.01 | 353.27 | 354.92 | 60,416,688 | -6.34(-1.75%) |