Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 345.55 | 347.88 | 338.00 | 346.38 | 595,271 | +2.00(+0.58%) |
Nov 29, 2023 | 346.84 | 350.43 | 342.07 | 344.38 | 432,576 | -4.98(-1.42%) |
Nov 28, 2023 | 349.94 | 353.13 | 347.94 | 349.36 | 205,737 | -1.29(-0.37%) |
Nov 27, 2023 | 352.14 | 352.91 | 348.00 | 350.64 | 249,723 | -3.14(-0.89%) |
Nov 24, 2023 | 353.35 | 355.17 | 352.22 | 353.79 | 62,739 | -1.51(-0.42%) |
Nov 22, 2023 | 353.91 | 356.89 | 352.05 | 355.29 | 249,305 | +3.85(+1.10%) |
Nov 21, 2023 | 346.70 | 352.48 | 342.97 | 351.44 | 250,653 | +3.31(+0.95%) |
Nov 20, 2023 | 349.24 | 350.03 | 344.93 | 348.13 | 276,182 | -1.14(-0.33%) |
Nov 17, 2023 | 352.11 | 353.11 | 346.81 | 349.27 | 241,057 | +2.84(+0.82%) |
Nov 16, 2023 | 347.99 | 349.90 | 345.82 | 346.43 | 319,754 | -3.21(-0.92%) |
Nov 15, 2023 | 350.36 | 359.62 | 349.31 | 349.64 | 468,082 | +1.28(+0.37%) |
Nov 14, 2023 | 339.08 | 354.82 | 337.58 | 348.36 | 486,647 | +20.91(+6.39%) |
Nov 13, 2023 | 327.06 | 329.52 | 323.74 | 327.45 | 198,556 | -2.19(-0.67%) |
Nov 10, 2023 | 330.41 | 330.41 | 324.34 | 329.64 | 296,599 | +1.50(+0.46%) |
Nov 09, 2023 | 337.36 | 337.36 | 327.26 | 328.14 | 274,495 | -6.44(-1.93%) |
Nov 08, 2023 | 332.05 | 336.46 | 330.73 | 334.58 | 303,946 | +1.25(+0.37%) |
Nov 07, 2023 | 328.54 | 335.28 | 325.58 | 333.33 | 239,091 | +5.31(+1.62%) |
Nov 06, 2023 | 334.25 | 334.25 | 325.29 | 328.02 | 343,876 | -6.61(-1.98%) |
Nov 03, 2023 | 329.11 | 336.24 | 327.13 | 334.63 | 443,118 | +10.37(+3.20%) |
Nov 02, 2023 | 324.85 | 329.68 | 323.69 | 324.26 | 343,502 | +6.91(+2.18%) |
Nov 01, 2023 | 313.86 | 317.62 | 309.95 | 317.35 | 425,430 | +3.49(+1.11%) |
Oct 31, 2023 | 313.91 | 316.17 | 311.79 | 313.86 | 439,199 | -0.87(-0.27%) |
Oct 30, 2023 | 311.20 | 317.40 | 308.61 | 314.73 | 300,269 | +7.10(+2.31%) |
Oct 27, 2023 | 316.39 | 316.81 | 306.59 | 307.63 | 438,177 | -6.30(-2.01%) |
Oct 26, 2023 | 319.30 | 319.30 | 310.50 | 313.93 | 485,125 | -3.21(-1.01%) |
Oct 25, 2023 | 315.18 | 325.69 | 307.28 | 317.14 | 623,191 | -2.72(-0.85%) |
Oct 24, 2023 | 321.16 | 329.30 | 319.82 | 319.87 | 375,321 | -0.22(-0.07%) |
Oct 23, 2023 | 317.19 | 326.00 | 315.20 | 320.08 | 403,220 | -0.14(-0.04%) |
Oct 20, 2023 | 323.04 | 323.52 | 317.09 | 320.22 | 563,888 | -3.01(-0.93%) |
Oct 19, 2023 | 347.23 | 357.08 | 320.28 | 323.24 | 1,012,827 | -11.47(-3.43%) |
Oct 18, 2023 | 346.85 | 352.66 | 334.62 | 334.71 | 649,203 | -15.39(-4.40%) |
Oct 17, 2023 | 343.78 | 353.91 | 340.96 | 350.09 | 534,233 | +3.34(+0.96%) |
Oct 16, 2023 | 345.15 | 349.61 | 343.75 | 346.75 | 335,578 | +4.58(+1.34%) |
Oct 13, 2023 | 344.47 | 346.44 | 337.02 | 342.17 | 351,582 | -1.87(-0.54%) |
Oct 12, 2023 | 350.19 | 350.19 | 341.00 | 344.04 | 330,741 | -5.21(-1.49%) |
Oct 11, 2023 | 349.97 | 350.23 | 341.69 | 349.25 | 358,670 | +0.81(+0.23%) |
Oct 10, 2023 | 339.98 | 351.95 | 339.98 | 348.43 | 420,188 | +8.96(+2.64%) |
Oct 09, 2023 | 330.82 | 339.57 | 328.83 | 339.48 | 334,405 | +5.39(+1.61%) |
Oct 06, 2023 | 327.03 | 339.14 | 327.03 | 334.09 | 446,222 | +2.33(+0.70%) |
Oct 05, 2023 | 338.10 | 338.10 | 329.83 | 331.76 | 319,384 | -4.74(-1.41%) |
Oct 04, 2023 | 338.48 | 339.31 | 331.87 | 336.50 | 333,303 | -0.30(-0.09%) |
Oct 03, 2023 | 343.96 | 346.05 | 334.68 | 336.80 | 360,862 | -10.09(-2.91%) |
Oct 02, 2023 | 352.43 | 355.90 | 345.87 | 346.89 | 318,312 | -7.06(-1.99%) |
Sep 29, 2023 | 355.84 | 362.23 | 351.68 | 353.95 | 390,060 | +3.08(+0.88%) |
Sep 28, 2023 | 341.19 | 354.53 | 341.19 | 350.87 | 421,402 | +9.24(+2.71%) |
Sep 27, 2023 | 339.45 | 344.23 | 338.12 | 341.62 | 464,505 | +5.39(+1.60%) |
Sep 26, 2023 | 341.43 | 342.66 | 336.11 | 336.24 | 363,607 | -8.58(-2.49%) |
Sep 25, 2023 | 340.98 | 345.47 | 342.43 | 344.81 | 274,363 | +3.19(+0.93%) |
Sep 22, 2023 | 345.52 | 348.92 | 340.96 | 341.62 | 308,228 | -2.65(-0.77%) |
Sep 21, 2023 | 342.99 | 347.91 | 340.24 | 344.28 | 366,255 | -1.24(-0.36%) |
Sep 20, 2023 | 347.03 | 352.36 | 345.42 | 345.52 | 266,654 | +0.03(+0.01%) |
Sep 19, 2023 | 342.89 | 346.67 | 339.86 | 345.49 | 399,179 | +1.00(+0.29%) |
Sep 18, 2023 | 346.85 | 354.74 | 344.22 | 344.49 | 411,090 | -3.50(-1.01%) |
Sep 15, 2023 | 353.71 | 353.71 | 345.65 | 347.99 | 429,551 | -3.62(-1.03%) |
Sep 14, 2023 | 347.95 | 352.21 | 345.30 | 351.60 | 208,827 | +4.95(+1.43%) |
Sep 13, 2023 | 344.45 | 348.07 | 343.60 | 346.65 | 221,535 | +0.57(+0.16%) |
Sep 12, 2023 | 344.04 | 349.44 | 342.77 | 346.09 | 252,296 | -0.07(-0.02%) |
Sep 11, 2023 | 344.69 | 349.76 | 344.51 | 346.16 | 202,325 | +3.98(+1.16%) |
Sep 08, 2023 | 346.22 | 346.22 | 341.28 | 342.18 | 224,627 | -4.93(-1.42%) |
Sep 07, 2023 | 346.26 | 348.42 | 337.02 | 347.11 | 507,867 | -0.78(-0.22%) |
Sep 06, 2023 | 354.40 | 357.19 | 346.97 | 347.89 | 403,669 | -8.10(-2.28%) |
Sep 05, 2023 | 364.14 | 364.14 | 354.57 | 355.99 | 274,708 | -9.97(-2.72%) |