Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 343.25 | 345.57 | 335.75 | 344.07 | 599,260 | +1.98(+0.58%) |
Nov 29, 2023 | 344.53 | 348.09 | 339.79 | 342.09 | 435,475 | -4.94(-1.42%) |
Nov 28, 2023 | 347.61 | 350.78 | 345.63 | 347.03 | 207,116 | -1.28(-0.37%) |
Nov 27, 2023 | 349.80 | 350.56 | 345.69 | 348.31 | 251,396 | -3.12(-0.89%) |
Nov 24, 2023 | 351.00 | 352.81 | 349.88 | 351.43 | 63,159 | -1.50(-0.42%) |
Nov 22, 2023 | 351.55 | 354.50 | 349.71 | 352.93 | 250,975 | +3.82(+1.10%) |
Nov 21, 2023 | 344.39 | 350.13 | 340.68 | 349.10 | 252,333 | +3.29(+0.95%) |
Nov 20, 2023 | 346.92 | 347.70 | 342.63 | 345.81 | 278,033 | -1.13(-0.33%) |
Nov 17, 2023 | 349.77 | 350.76 | 344.50 | 346.94 | 242,672 | +2.82(+0.82%) |
Nov 16, 2023 | 345.68 | 347.57 | 343.52 | 344.12 | 321,896 | -3.19(-0.92%) |
Nov 15, 2023 | 348.02 | 357.23 | 346.98 | 347.31 | 471,218 | +1.27(+0.37%) |
Nov 14, 2023 | 336.82 | 352.46 | 335.33 | 346.04 | 489,908 | +20.77(+6.39%) |
Nov 13, 2023 | 324.88 | 327.32 | 321.58 | 325.27 | 199,886 | -2.18(-0.67%) |
Nov 10, 2023 | 328.21 | 328.21 | 322.18 | 327.45 | 298,586 | +1.50(+0.46%) |
Nov 09, 2023 | 335.12 | 335.12 | 325.08 | 325.95 | 276,334 | -6.40(-1.93%) |
Nov 08, 2023 | 329.84 | 334.22 | 328.53 | 332.35 | 305,982 | +1.24(+0.37%) |
Nov 07, 2023 | 326.35 | 333.05 | 323.42 | 331.11 | 240,693 | +5.28(+1.62%) |
Nov 06, 2023 | 332.02 | 332.02 | 323.13 | 325.83 | 346,180 | -6.57(-1.98%) |
Nov 03, 2023 | 326.92 | 334.00 | 324.95 | 332.40 | 446,087 | +10.30(+3.20%) |
Nov 02, 2023 | 322.68 | 327.48 | 321.54 | 322.10 | 345,804 | +6.86(+2.18%) |
Nov 01, 2023 | 311.77 | 315.51 | 307.88 | 315.24 | 428,280 | +3.46(+1.11%) |
Oct 31, 2023 | 311.82 | 314.07 | 309.71 | 311.77 | 442,142 | -0.86(-0.27%) |
Oct 30, 2023 | 309.13 | 315.29 | 306.55 | 312.63 | 302,281 | +7.05(+2.31%) |
Oct 27, 2023 | 314.28 | 314.71 | 304.55 | 305.58 | 441,113 | -6.26(-2.01%) |
Oct 26, 2023 | 317.18 | 317.18 | 308.44 | 311.84 | 488,375 | -3.19(-1.01%) |
Oct 25, 2023 | 313.08 | 323.52 | 305.23 | 315.03 | 627,367 | -2.71(-0.85%) |
Oct 24, 2023 | 319.02 | 327.11 | 317.69 | 317.74 | 377,836 | -0.22(-0.07%) |
Oct 23, 2023 | 315.08 | 323.83 | 313.11 | 317.95 | 405,922 | -0.14(-0.04%) |
Oct 20, 2023 | 320.89 | 321.37 | 314.98 | 318.09 | 567,666 | -2.99(-0.93%) |
Oct 19, 2023 | 344.92 | 354.70 | 318.15 | 321.08 | 1,019,613 | -11.39(-3.43%) |
Oct 18, 2023 | 344.54 | 350.31 | 332.39 | 332.48 | 653,552 | -15.28(-4.40%) |
Oct 17, 2023 | 341.49 | 351.55 | 338.69 | 347.76 | 537,813 | +3.32(+0.96%) |
Oct 16, 2023 | 342.86 | 347.28 | 341.46 | 344.44 | 337,827 | +4.55(+1.34%) |
Oct 13, 2023 | 342.17 | 344.14 | 334.78 | 339.89 | 353,938 | -1.86(-0.54%) |
Oct 12, 2023 | 347.86 | 347.86 | 338.73 | 341.75 | 332,957 | -5.17(-1.49%) |
Oct 11, 2023 | 347.64 | 347.90 | 339.42 | 346.92 | 361,073 | +0.81(+0.23%) |
Oct 10, 2023 | 337.72 | 349.61 | 337.72 | 346.11 | 423,004 | +8.90(+2.64%) |
Oct 09, 2023 | 328.62 | 337.31 | 326.64 | 337.22 | 336,646 | +5.35(+1.61%) |
Oct 06, 2023 | 324.86 | 336.88 | 324.86 | 331.87 | 449,211 | +2.31(+0.70%) |
Oct 05, 2023 | 335.85 | 335.85 | 327.64 | 329.56 | 321,524 | -4.71(-1.41%) |
Oct 04, 2023 | 336.23 | 337.05 | 329.67 | 334.27 | 335,536 | -0.30(-0.09%) |
Oct 03, 2023 | 341.67 | 343.74 | 332.45 | 334.56 | 363,280 | -10.02(-2.91%) |
Oct 02, 2023 | 350.08 | 353.53 | 343.57 | 344.58 | 320,445 | -7.01(-1.99%) |
Sep 29, 2023 | 353.47 | 359.82 | 349.34 | 351.59 | 392,674 | +3.06(+0.88%) |
Sep 28, 2023 | 338.92 | 352.17 | 338.92 | 348.53 | 424,225 | +9.18(+2.71%) |
Sep 27, 2023 | 337.19 | 341.94 | 335.87 | 339.35 | 467,617 | +5.35(+1.60%) |
Sep 26, 2023 | 339.15 | 340.38 | 333.87 | 334.00 | 366,043 | -8.52(-2.49%) |
Sep 25, 2023 | 338.71 | 343.17 | 340.15 | 342.52 | 276,201 | +3.17(+0.93%) |
Sep 22, 2023 | 343.22 | 346.60 | 338.69 | 339.35 | 310,293 | -2.64(-0.77%) |
Sep 21, 2023 | 340.70 | 345.59 | 337.98 | 341.99 | 368,709 | -1.23(-0.36%) |
Sep 20, 2023 | 344.72 | 350.01 | 343.12 | 343.22 | 268,441 | +0.03(+0.01%) |
Sep 19, 2023 | 340.60 | 344.37 | 337.59 | 343.19 | 401,854 | +1.00(+0.29%) |
Sep 18, 2023 | 344.54 | 352.37 | 341.93 | 342.19 | 413,845 | -3.47(-1.01%) |
Sep 15, 2023 | 351.36 | 351.36 | 343.35 | 345.67 | 432,429 | -3.59(-1.03%) |
Sep 14, 2023 | 345.63 | 349.87 | 343.00 | 349.26 | 210,226 | +4.92(+1.43%) |
Sep 13, 2023 | 342.15 | 345.76 | 341.31 | 344.35 | 223,019 | +0.56(+0.16%) |
Sep 12, 2023 | 341.75 | 347.11 | 340.49 | 343.78 | 253,987 | -0.07(-0.02%) |
Sep 11, 2023 | 342.40 | 347.44 | 342.21 | 343.85 | 203,681 | +3.95(+1.16%) |
Sep 08, 2023 | 343.91 | 343.91 | 339.00 | 339.90 | 226,132 | -4.90(-1.42%) |
Sep 07, 2023 | 343.95 | 346.10 | 334.78 | 344.80 | 511,270 | -0.77(-0.22%) |
Sep 06, 2023 | 352.04 | 354.81 | 344.66 | 345.57 | 406,373 | -8.05(-2.28%) |
Sep 05, 2023 | 361.71 | 361.71 | 352.21 | 353.62 | 276,548 | -9.90(-2.72%) |