Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 425.25 | 425.25 | 418.70 | 421.70 | 23,131 | -1.39(-0.33%) |
Nov 29, 2023 | 425.90 | 427.71 | 423.09 | 423.09 | 21,280 | +0.85(+0.20%) |
Nov 28, 2023 | 420.31 | 422.72 | 420.13 | 422.24 | 49,234 | +0.72(+0.17%) |
Nov 27, 2023 | 421.34 | 423.77 | 421.02 | 421.53 | 17,297 | -0.47(-0.11%) |
Nov 24, 2023 | 422.41 | 422.41 | 420.89 | 421.99 | 10,579 | -1.24(-0.29%) |
Nov 22, 2023 | 424.21 | 426.66 | 422.24 | 423.23 | 29,295 | +1.63(+0.39%) |
Nov 21, 2023 | 422.79 | 421.61 | 79,944 | -2.74(-0.65%) | ||
Nov 20, 2023 | 418.53 | 424.96 | 418.53 | 424.35 | 26,063 | +5.89(+1.41%) |
Nov 17, 2023 | 417.74 | 419.31 | 416.42 | 418.46 | 29,784 | +0.18(+0.04%) |
Nov 16, 2023 | 415.68 | 418.35 | 414.64 | 418.28 | 100,158 | +1.21(+0.29%) |
Nov 15, 2023 | 419.14 | 419.62 | 416.14 | 417.08 | 25,166 | +0.21(+0.05%) |
Nov 14, 2023 | 414.52 | 418.01 | 414.45 | 416.87 | 38,648 | +9.77(+2.40%) |
Nov 13, 2023 | 407.03 | 408.26 | 406.23 | 407.10 | 28,096 | -1.31(-0.32%) |
Nov 10, 2023 | 400.54 | 408.52 | 400.13 | 408.41 | 30,056 | +10.23(+2.57%) |
Nov 09, 2023 | 401.79 | 404.24 | 397.77 | 398.18 | 17,096 | -1.88(-0.47%) |
Nov 08, 2023 | 399.41 | 399.41 | 397.39 | 400.06 | 36,358 | +1.82(+0.46%) |
Nov 07, 2023 | 395.30 | 399.68 | 395.30 | 398.24 | 23,658 | +4.58(+1.16%) |
Nov 06, 2023 | 393.49 | 393.71 | 391.22 | 393.66 | 19,833 | +1.00(+0.25%) |
Nov 03, 2023 | 387.72 | 394.15 | 386.84 | 392.66 | 14,193 | +6.25(+1.62%) |
Nov 02, 2023 | 385.34 | 386.55 | 384.25 | 386.41 | 108,237 | +6.69(+1.76%) |
Nov 01, 2023 | 373.79 | 379.96 | 373.79 | 379.72 | 15,766 | +6.70(+1.80%) |
Oct 31, 2023 | 371.13 | 373.07 | 367.86 | 373.03 | 8,759 | +2.67(+0.72%) |
Oct 30, 2023 | 368.73 | 371.76 | 368.08 | 370.35 | 13,989 | +3.94(+1.08%) |
Oct 27, 2023 | 368.46 | 369.68 | 365.69 | 366.41 | 20,994 | +1.39(+0.38%) |
Oct 26, 2023 | 371.43 | 372.19 | 363.05 | 365.02 | 29,160 | -6.52(-1.76%) |
Oct 25, 2023 | 380.36 | 380.36 | 370.95 | 371.54 | 29,688 | -12.28(-3.20%) |
Oct 24, 2023 | 381.72 | 384.18 | 380.05 | 383.82 | 33,553 | +3.70(+0.97%) |
Oct 23, 2023 | 376.54 | 383.00 | 374.69 | 380.12 | 22,307 | +1.49(+0.39%) |
Oct 20, 2023 | 384.95 | 384.95 | 378.42 | 378.63 | 14,222 | -7.30(-1.89%) |
Oct 19, 2023 | 390.50 | 391.88 | 385.29 | 385.94 | 31,188 | -1.69(-0.44%) |
Oct 18, 2023 | 390.52 | 392.04 | 386.72 | 387.63 | 29,798 | -6.38(-1.62%) |
Oct 17, 2023 | 390.59 | 395.74 | 388.23 | 394.01 | 24,056 | -1.41(-0.36%) |
Oct 16, 2023 | 391.94 | 396.14 | 391.94 | 395.42 | 31,723 | +5.49(+1.41%) |
Oct 13, 2023 | 397.51 | 397.72 | 389.10 | 389.93 | 30,711 | -7.39(-1.86%) |
Oct 12, 2023 | 398.70 | 401.72 | 395.20 | 397.32 | 24,650 | -1.32(-0.33%) |
Oct 11, 2023 | 396.66 | 398.64 | 395.43 | 398.64 | 19,968 | +3.81(+0.97%) |
Oct 10, 2023 | 393.82 | 398.08 | 393.51 | 394.83 | 15,137 | +1.76(+0.45%) |
Oct 09, 2023 | 388.17 | 393.77 | 388.01 | 393.07 | 16,511 | +1.53(+0.39%) |
Oct 06, 2023 | 379.96 | 392.22 | 379.89 | 391.53 | 25,563 | +8.27(+2.16%) |
Oct 05, 2023 | 383.22 | 383.99 | 378.99 | 383.27 | 20,135 | -0.04(-0.01%) |
Oct 04, 2023 | 379.70 | 383.89 | 378.80 | 383.30 | 35,081 | +5.20(+1.37%) |
Oct 03, 2023 | 382.81 | 385.98 | 376.95 | 378.11 | 30,136 | -7.82(-2.03%) |
Oct 02, 2023 | 381.77 | 387.19 | 381.77 | 385.93 | 84,318 | +4.63(+1.21%) |
Sep 29, 2023 | 385.42 | 386.66 | 380.95 | 381.30 | 31,830 | +0.46(+0.12%) |
Sep 28, 2023 | 375.32 | 382.47 | 374.59 | 380.84 | 19,815 | +4.07(+1.08%) |
Sep 27, 2023 | 376.71 | 378.50 | 372.65 | 376.77 | 22,106 | +1.56(+0.42%) |
Sep 26, 2023 | 378.64 | 378.64 | 374.24 | 375.21 | 29,871 | -5.93(-1.56%) |
Sep 25, 2023 | 377.98 | 381.15 | 379.81 | 381.15 | 28,529 | +1.73(+0.46%) |
Sep 22, 2023 | 379.85 | 383.02 | 379.25 | 379.41 | 36,040 | +1.50(+0.40%) |
Sep 21, 2023 | 381.18 | 382.67 | 377.91 | 377.91 | 29,704 | -7.91(-2.05%) |
Sep 20, 2023 | 393.09 | 393.51 | 385.80 | 385.82 | 22,987 | -6.04(-1.54%) |
Sep 19, 2023 | 391.14 | 392.22 | 388.71 | 391.86 | 17,886 | -0.71(-0.18%) |
Sep 18, 2023 | 389.95 | 393.44 | 389.04 | 392.57 | 37,985 | +1.33(+0.34%) |
Sep 15, 2023 | 397.46 | 398.16 | 390.22 | 391.24 | 63,215 | -8.14(-2.04%) |
Sep 14, 2023 | 399.32 | 400.20 | 396.81 | 399.39 | 13,795 | +3.00(+0.76%) |
Sep 13, 2023 | 395.57 | 398.15 | 395.42 | 396.39 | 15,226 | +0.79(+0.20%) |
Sep 12, 2023 | 398.60 | 400.63 | 395.59 | 395.60 | 13,788 | -6.74(-1.68%) |
Sep 11, 2023 | 403.29 | 403.41 | 398.95 | 402.34 | 19,057 | +2.64(+0.66%) |
Sep 08, 2023 | 400.38 | 402.27 | 399.11 | 399.69 | 13,415 | -0.37(-0.09%) |
Sep 07, 2023 | 398.13 | 400.53 | 396.77 | 400.07 | 23,717 | -4.19(-1.04%) |
Sep 06, 2023 | 406.63 | 407.52 | 401.43 | 404.26 | 17,168 | -3.46(-0.85%) |
Sep 05, 2023 | 405.73 | 409.04 | 404.33 | 407.72 | 116,854 | +1.26(+0.31%) |