Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 439.77 | 444.60 | 439.29 | 444.51 | 1,525,602 | +5.87(+1.34%) |
Nov 29, 2023 | 443.11 | 443.11 | 437.56 | 438.64 | 1,291,051 | -3.21(-0.73%) |
Nov 28, 2023 | 441.45 | 444.43 | 439.62 | 441.86 | 1,141,199 | +2.74(+0.62%) |
Nov 27, 2023 | 445.39 | 446.35 | 439.06 | 439.12 | 1,518,614 | -6.43(-1.44%) |
Nov 24, 2023 | 445.23 | 446.11 | 443.30 | 445.54 | 331,388 | +1.59(+0.36%) |
Nov 22, 2023 | 441.10 | 445.24 | 441.10 | 443.95 | 845,870 | +2.22(+0.50%) |
Nov 21, 2023 | 438.63 | 442.15 | 437.80 | 441.74 | 1,194,939 | +4.28(+0.98%) |
Nov 20, 2023 | 437.68 | 439.21 | 434.45 | 437.46 | 996,252 | -0.86(-0.20%) |
Nov 17, 2023 | 440.25 | 440.83 | 437.86 | 438.32 | 911,673 | -0.90(-0.20%) |
Nov 16, 2023 | 439.42 | 441.26 | 437.20 | 439.21 | 926,200 | +0.44(+0.10%) |
Nov 15, 2023 | 437.12 | 441.60 | 437.12 | 438.77 | 1,134,635 | +0.91(+0.21%) |
Nov 14, 2023 | 436.66 | 440.34 | 435.54 | 437.86 | 1,355,845 | -0.80(-0.18%) |
Nov 13, 2023 | 438.63 | 442.15 | 436.95 | 438.66 | 1,018,388 | +0.16(+0.04%) |
Nov 10, 2023 | 437.66 | 439.45 | 434.66 | 438.50 | 1,547,770 | +2.38(+0.54%) |
Nov 09, 2023 | 439.04 | 439.23 | 433.38 | 436.13 | 1,801,273 | -2.17(-0.49%) |
Nov 08, 2023 | 443.71 | 445.31 | 437.68 | 438.30 | 1,406,140 | -5.41(-1.22%) |
Nov 07, 2023 | 446.68 | 446.68 | 443.25 | 443.71 | 1,236,947 | -1.00(-0.22%) |
Nov 06, 2023 | 448.33 | 448.33 | 444.19 | 444.70 | 1,461,756 | -2.15(-0.48%) |
Nov 03, 2023 | 448.60 | 451.21 | 444.67 | 446.85 | 1,385,452 | -4.63(-1.03%) |
Nov 02, 2023 | 444.30 | 451.67 | 444.30 | 451.49 | 1,260,208 | +5.58(+1.25%) |
Nov 01, 2023 | 449.80 | 450.16 | 445.00 | 445.91 | 1,285,402 | -2.23(-0.50%) |
Oct 31, 2023 | 440.90 | 448.62 | 439.04 | 448.13 | 1,450,139 | +8.67(+1.97%) |
Oct 30, 2023 | 438.06 | 440.46 | 436.46 | 439.46 | 962,404 | +2.41(+0.55%) |
Oct 27, 2023 | 437.07 | 441.25 | 433.94 | 437.05 | 1,327,279 | -2.54(-0.58%) |
Oct 26, 2023 | 441.60 | 444.63 | 437.33 | 439.59 | 1,452,897 | -1.69(-0.38%) |
Oct 25, 2023 | 437.98 | 442.95 | 437.33 | 441.28 | 1,245,378 | +6.69(+1.54%) |
Oct 24, 2023 | 442.70 | 444.16 | 434.04 | 434.59 | 1,386,932 | -5.18(-1.18%) |
Oct 23, 2023 | 437.85 | 445.59 | 437.14 | 439.77 | 1,526,100 | +1.96(+0.45%) |
Oct 20, 2023 | 444.91 | 446.12 | 437.66 | 437.81 | 1,740,996 | -4.94(-1.12%) |
Oct 19, 2023 | 437.31 | 443.24 | 435.86 | 442.75 | 2,039,700 | +3.06(+0.70%) |
Oct 18, 2023 | 436.97 | 441.48 | 433.97 | 439.69 | 2,052,891 | +4.87(+1.12%) |
Oct 17, 2023 | 430.31 | 446.31 | 428.90 | 434.82 | 3,148,580 | +0.71(+0.16%) |
Oct 16, 2023 | 433.13 | 437.15 | 428.17 | 434.11 | 1,957,804 | -0.64(-0.15%) |
Oct 13, 2023 | 432.25 | 436.78 | 428.45 | 434.75 | 1,542,991 | +6.82(+1.59%) |
Oct 12, 2023 | 431.78 | 432.81 | 423.95 | 427.93 | 1,138,328 | -2.47(-0.57%) |
Oct 11, 2023 | 428.50 | 432.52 | 427.10 | 430.40 | 1,439,564 | +1.53(+0.36%) |
Oct 10, 2023 | 435.20 | 436.29 | 426.34 | 428.87 | 2,663,585 | -1.41(-0.33%) |
Oct 09, 2023 | 422.58 | 430.35 | 417.33 | 430.28 | 5,415,602 | +35.29(+8.93%) |
Oct 06, 2023 | 389.74 | 396.66 | 388.13 | 395.00 | 1,152,081 | +3.33(+0.85%) |
Oct 05, 2023 | 395.22 | 395.69 | 388.97 | 391.66 | 1,179,265 | -3.92(-0.99%) |
Oct 04, 2023 | 394.93 | 396.25 | 391.42 | 395.59 | 1,261,471 | -2.46(-0.62%) |
Oct 03, 2023 | 401.56 | 401.67 | 396.83 | 398.05 | 912,212 | -3.93(-0.98%) |
Oct 02, 2023 | 403.11 | 405.11 | 400.08 | 401.98 | 743,952 | -1.12(-0.28%) |
Sep 29, 2023 | 405.08 | 405.56 | 401.76 | 403.11 | 775,157 | -1.97(-0.49%) |
Sep 28, 2023 | 404.03 | 406.95 | 402.96 | 405.08 | 831,659 | +2.21(+0.55%) |
Sep 27, 2023 | 403.32 | 404.13 | 399.91 | 402.87 | 1,336,806 | -0.03(-0.01%) |
Sep 26, 2023 | 404.75 | 405.38 | 401.91 | 402.90 | 1,147,130 | -4.09(-1.00%) |
Sep 25, 2023 | 407.32 | 407.58 | 405.62 | 406.99 | 759,193 | -0.74(-0.18%) |
Sep 22, 2023 | 409.99 | 411.52 | 407.31 | 407.73 | 1,474,474 | -3.83(-0.93%) |
Sep 21, 2023 | 419.64 | 420.50 | 411.22 | 411.56 | 1,693,922 | -9.27(-2.20%) |
Sep 20, 2023 | 420.84 | 424.68 | 420.56 | 420.84 | 1,059,370 | +1.62(+0.39%) |
Sep 19, 2023 | 424.09 | 424.91 | 418.98 | 419.22 | 874,897 | -4.48(-1.06%) |
Sep 18, 2023 | 421.54 | 425.28 | 420.50 | 423.71 | 965,015 | +5.73(+1.37%) |
Sep 15, 2023 | 417.84 | 422.74 | 417.65 | 417.98 | 1,705,998 | -1.81(-0.43%) |
Sep 14, 2023 | 414.71 | 420.55 | 414.71 | 419.80 | 1,006,798 | +4.83(+1.16%) |
Sep 13, 2023 | 413.81 | 416.21 | 412.59 | 414.96 | 985,655 | +3.11(+0.76%) |
Sep 12, 2023 | 413.54 | 414.10 | 409.99 | 411.85 | 1,326,238 | -2.79(-0.67%) |
Sep 11, 2023 | 416.18 | 416.68 | 410.55 | 414.64 | 1,641,853 | -2.40(-0.57%) |
Sep 08, 2023 | 420.23 | 420.34 | 416.21 | 417.04 | 1,179,401 | -2.81(-0.67%) |
Sep 07, 2023 | 417.93 | 421.65 | 415.96 | 419.85 | 1,213,078 | +1.97(+0.47%) |
Sep 06, 2023 | 433.94 | 435.02 | 417.60 | 417.87 | 2,584,180 | -20.95(-4.77%) |
Sep 05, 2023 | 441.59 | 441.91 | 438.68 | 438.82 | 866,506 | -2.95(-0.67%) |