Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 426.75 | 427.80 | 419.30 | 425.99 | 2,103,277 | +5.98(+1.42%) |
Nov 29, 2023 | 418.34 | 423.45 | 416.58 | 420.01 | 916,317 | +2.05(+0.49%) |
Nov 28, 2023 | 414.14 | 421.22 | 414.00 | 417.96 | 594,722 | +3.21(+0.77%) |
Nov 27, 2023 | 412.75 | 417.83 | 411.44 | 414.75 | 703,383 | +0.03(+0.01%) |
Nov 24, 2023 | 411.94 | 417.98 | 411.94 | 414.72 | 395,865 | +5.23(+1.28%) |
Nov 22, 2023 | 408.71 | 412.09 | 405.83 | 409.49 | 434,397 | +4.57(+1.13%) |
Nov 21, 2023 | 406.00 | 407.26 | 401.01 | 404.92 | 553,497 | -0.69(-0.17%) |
Nov 20, 2023 | 406.18 | 408.65 | 402.63 | 405.61 | 620,525 | -3.66(-0.89%) |
Nov 17, 2023 | 410.03 | 410.64 | 405.75 | 409.27 | 554,802 | +3.72(+0.92%) |
Nov 16, 2023 | 412.27 | 416.13 | 403.42 | 405.55 | 868,036 | -9.78(-2.35%) |
Nov 15, 2023 | 405.13 | 417.41 | 403.83 | 415.33 | 1,257,558 | +17.40(+4.37%) |
Nov 14, 2023 | 395.45 | 403.36 | 393.97 | 397.93 | 835,929 | +7.43(+1.90%) |
Nov 13, 2023 | 389.18 | 392.86 | 387.15 | 390.50 | 423,365 | +0.79(+0.20%) |
Nov 10, 2023 | 389.34 | 391.50 | 385.00 | 389.71 | 559,799 | +0.86(+0.22%) |
Nov 09, 2023 | 394.09 | 396.57 | 388.52 | 388.85 | 528,512 | -3.93(-1.00%) |
Nov 08, 2023 | 397.01 | 401.64 | 392.48 | 392.78 | 588,227 | -2.80(-0.71%) |
Nov 07, 2023 | 386.50 | 396.78 | 386.50 | 395.58 | 741,007 | +9.60(+2.49%) |
Nov 06, 2023 | 388.57 | 393.47 | 385.34 | 385.98 | 520,477 | +0.10(+0.03%) |
Nov 03, 2023 | 382.15 | 387.98 | 382.15 | 385.88 | 596,448 | +5.56(+1.46%) |
Nov 02, 2023 | 379.54 | 385.94 | 379.54 | 380.32 | 677,523 | +4.86(+1.29%) |
Nov 01, 2023 | 379.02 | 379.37 | 370.25 | 375.46 | 774,462 | -5.85(-1.53%) |
Oct 31, 2023 | 379.05 | 383.62 | 375.04 | 381.31 | 753,433 | +2.07(+0.55%) |
Oct 30, 2023 | 381.74 | 387.15 | 378.93 | 379.24 | 632,214 | -0.63(-0.17%) |
Oct 27, 2023 | 380.40 | 385.91 | 379.51 | 379.87 | 462,808 | -0.09(-0.02%) |
Oct 26, 2023 | 379.67 | 383.00 | 375.01 | 379.96 | 556,739 | +1.98(+0.52%) |
Oct 25, 2023 | 380.70 | 385.11 | 377.28 | 377.98 | 624,642 | -1.13(-0.30%) |
Oct 24, 2023 | 374.09 | 384.45 | 374.09 | 379.11 | 901,406 | +6.03(+1.62%) |
Oct 23, 2023 | 371.35 | 375.57 | 368.02 | 373.08 | 787,621 | +1.23(+0.33%) |
Oct 20, 2023 | 373.87 | 375.88 | 369.88 | 371.85 | 674,462 | -1.01(-0.27%) |
Oct 19, 2023 | 371.66 | 378.94 | 369.84 | 372.86 | 766,040 | +0.36(+0.10%) |
Oct 18, 2023 | 382.25 | 383.04 | 372.26 | 372.50 | 776,788 | -11.16(-2.91%) |
Oct 17, 2023 | 385.58 | 389.44 | 382.65 | 383.66 | 630,366 | -3.60(-0.93%) |
Oct 16, 2023 | 382.04 | 388.21 | 380.02 | 387.26 | 724,022 | +7.83(+2.06%) |
Oct 13, 2023 | 383.00 | 386.77 | 379.29 | 379.43 | 539,155 | -3.30(-0.86%) |
Oct 12, 2023 | 393.78 | 393.78 | 380.61 | 382.73 | 657,687 | -8.57(-2.19%) |
Oct 11, 2023 | 392.38 | 393.65 | 386.22 | 391.30 | 716,357 | -1.72(-0.44%) |
Oct 10, 2023 | 386.31 | 396.01 | 385.80 | 393.02 | 931,513 | +4.56(+1.17%) |
Oct 09, 2023 | 389.49 | 389.54 | 379.24 | 388.46 | 1,630,892 | -1.18(-0.30%) |
Oct 06, 2023 | 386.30 | 391.22 | 385.07 | 389.64 | 1,117,320 | +0.82(+0.21%) |
Oct 05, 2023 | 394.43 | 395.50 | 388.37 | 388.82 | 731,504 | -7.09(-1.79%) |
Oct 04, 2023 | 397.37 | 399.66 | 394.07 | 395.91 | 901,067 | +1.68(+0.42%) |
Oct 03, 2023 | 398.95 | 400.34 | 392.65 | 394.24 | 743,182 | -8.71(-2.16%) |
Oct 02, 2023 | 402.09 | 406.80 | 398.77 | 402.95 | 892,649 | +3.50(+0.88%) |
Sep 29, 2023 | 404.34 | 404.77 | 398.25 | 399.45 | 789,706 | +0.54(+0.14%) |
Sep 28, 2023 | 392.47 | 400.26 | 391.31 | 398.91 | 543,900 | +6.47(+1.65%) |
Sep 27, 2023 | 392.20 | 395.85 | 390.95 | 392.44 | 711,057 | +2.72(+0.70%) |
Sep 26, 2023 | 395.55 | 396.74 | 388.45 | 389.72 | 818,436 | -8.67(-2.18%) |
Sep 25, 2023 | 398.00 | 400.24 | 397.97 | 398.39 | 616,193 | -0.34(-0.09%) |
Sep 22, 2023 | 404.95 | 407.13 | 397.87 | 398.73 | 660,713 | -5.52(-1.37%) |
Sep 21, 2023 | 409.62 | 410.96 | 404.10 | 404.25 | 664,110 | -7.06(-1.72%) |
Sep 20, 2023 | 413.65 | 415.19 | 409.56 | 411.31 | 467,041 | -0.47(-0.11%) |
Sep 19, 2023 | 405.59 | 413.06 | 405.36 | 411.78 | 687,283 | +3.89(+0.95%) |
Sep 18, 2023 | 411.01 | 412.62 | 406.89 | 407.89 | 811,767 | -5.68(-1.37%) |
Sep 15, 2023 | 418.10 | 418.88 | 411.19 | 413.57 | 777,909 | -2.26(-0.54%) |
Sep 14, 2023 | 414.71 | 416.39 | 410.91 | 415.83 | 628,020 | +1.63(+0.39%) |
Sep 13, 2023 | 416.00 | 418.76 | 412.61 | 414.20 | 553,471 | -0.23(-0.06%) |
Sep 12, 2023 | 418.14 | 420.47 | 413.03 | 414.43 | 544,267 | -3.95(-0.94%) |
Sep 11, 2023 | 416.63 | 419.75 | 412.49 | 418.38 | 822,137 | +4.67(+1.13%) |
Sep 08, 2023 | 415.84 | 419.31 | 412.35 | 413.71 | 615,997 | -3.23(-0.77%) |
Sep 07, 2023 | 407.24 | 418.77 | 407.24 | 416.94 | 769,151 | +8.45(+2.07%) |
Sep 06, 2023 | 413.18 | 417.06 | 408.04 | 408.49 | 689,042 | -7.00(-1.68%) |
Sep 05, 2023 | 415.07 | 417.90 | 411.73 | 415.49 | 915,968 | -0.52(-0.12%) |