Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 375.68 | 378.16 | 373.18 | 377.46 | 291,417 | +1.76(+0.47%) |
Nov 29, 2023 | 377.80 | 379.26 | 374.86 | 375.70 | 348,468 | +1.67(+0.45%) |
Nov 28, 2023 | 386.12 | 387.10 | 372.11 | 374.03 | 454,910 | -14.70(-3.78%) |
Nov 27, 2023 | 387.50 | 390.69 | 385.07 | 388.74 | 186,447 | -1.56(-0.40%) |
Nov 24, 2023 | 386.77 | 391.32 | 386.77 | 390.30 | 64,386 | +2.80(+0.72%) |
Nov 22, 2023 | 388.39 | 390.63 | 386.00 | 387.50 | 130,200 | -0.34(-0.09%) |
Nov 21, 2023 | 384.83 | 390.56 | 384.83 | 387.84 | 262,382 | +2.48(+0.64%) |
Nov 20, 2023 | 384.27 | 387.39 | 378.46 | 385.36 | 205,913 | +0.25(+0.06%) |
Nov 17, 2023 | 379.17 | 385.40 | 377.51 | 385.11 | 198,579 | +6.43(+1.70%) |
Nov 16, 2023 | 378.46 | 380.32 | 374.19 | 378.69 | 288,412 | +1.57(+0.42%) |
Nov 15, 2023 | 385.26 | 387.13 | 376.55 | 377.11 | 374,095 | -7.74(-2.01%) |
Nov 14, 2023 | 378.55 | 386.41 | 377.76 | 384.86 | 292,117 | +14.77(+3.99%) |
Nov 13, 2023 | 371.36 | 372.49 | 367.98 | 370.08 | 166,331 | -1.65(-0.44%) |
Nov 10, 2023 | 368.77 | 371.81 | 364.17 | 371.73 | 210,431 | +5.42(+1.48%) |
Nov 09, 2023 | 371.61 | 375.15 | 366.25 | 366.31 | 212,912 | -3.33(-0.90%) |
Nov 08, 2023 | 367.17 | 372.00 | 366.75 | 369.64 | 176,211 | +2.68(+0.73%) |
Nov 07, 2023 | 360.14 | 368.02 | 357.74 | 366.96 | 175,879 | +5.17(+1.43%) |
Nov 06, 2023 | 362.87 | 365.08 | 357.55 | 361.80 | 221,574 | -1.68(-0.46%) |
Nov 03, 2023 | 362.40 | 368.86 | 362.27 | 363.48 | 257,776 | +6.06(+1.70%) |
Nov 02, 2023 | 359.29 | 363.14 | 355.10 | 357.41 | 238,365 | +3.72(+1.05%) |
Nov 01, 2023 | 344.14 | 353.71 | 341.93 | 353.69 | 340,015 | +9.15(+2.66%) |
Oct 31, 2023 | 341.04 | 347.00 | 340.52 | 344.54 | 191,484 | +2.58(+0.75%) |
Oct 30, 2023 | 342.55 | 344.14 | 338.76 | 341.96 | 219,563 | +3.34(+0.99%) |
Oct 27, 2023 | 338.64 | 340.04 | 336.27 | 338.62 | 193,797 | +0.20(+0.06%) |
Oct 26, 2023 | 337.94 | 343.71 | 337.70 | 338.42 | 398,136 | +2.16(+0.64%) |
Oct 25, 2023 | 341.95 | 344.40 | 334.36 | 336.26 | 272,080 | -6.55(-1.91%) |
Oct 24, 2023 | 342.31 | 344.74 | 339.89 | 342.81 | 347,436 | +3.60(+1.06%) |
Oct 23, 2023 | 343.46 | 349.01 | 338.14 | 339.20 | 457,155 | -4.07(-1.19%) |
Oct 20, 2023 | 348.36 | 351.69 | 341.80 | 343.27 | 405,771 | -6.28(-1.80%) |
Oct 19, 2023 | 355.70 | 365.71 | 347.01 | 349.55 | 1,012,704 | -14.02(-3.86%) |
Oct 18, 2023 | 377.44 | 379.12 | 363.53 | 363.58 | 528,304 | -17.48(-4.59%) |
Oct 17, 2023 | 376.26 | 381.27 | 373.12 | 381.06 | 498,979 | +3.49(+0.92%) |
Oct 16, 2023 | 376.71 | 381.51 | 373.92 | 377.57 | 432,438 | +2.09(+0.56%) |
Oct 13, 2023 | 389.55 | 391.37 | 373.94 | 375.48 | 511,797 | -14.07(-3.61%) |
Oct 12, 2023 | 397.00 | 397.57 | 385.80 | 389.55 | 329,004 | -5.60(-1.42%) |
Oct 11, 2023 | 392.30 | 396.35 | 387.57 | 395.15 | 324,442 | +3.42(+0.87%) |
Oct 10, 2023 | 390.96 | 398.44 | 389.02 | 391.72 | 390,359 | +2.97(+0.76%) |
Oct 09, 2023 | 380.15 | 389.27 | 378.65 | 388.75 | 243,468 | +8.11(+2.13%) |
Oct 06, 2023 | 373.89 | 385.67 | 372.74 | 380.64 | 421,574 | +3.01(+0.80%) |
Oct 05, 2023 | 375.58 | 380.36 | 371.32 | 377.62 | 841,419 | +1.31(+0.35%) |
Oct 04, 2023 | 365.90 | 376.65 | 365.44 | 376.31 | 298,914 | +13.13(+3.61%) |
Oct 03, 2023 | 367.86 | 372.58 | 363.04 | 363.18 | 514,424 | -5.31(-1.44%) |
Oct 02, 2023 | 369.71 | 373.21 | 367.63 | 368.49 | 225,678 | -2.13(-0.57%) |
Sep 29, 2023 | 374.64 | 377.02 | 369.03 | 370.62 | 321,505 | -2.60(-0.70%) |
Sep 28, 2023 | 370.43 | 379.13 | 368.57 | 373.22 | 566,846 | +2.58(+0.70%) |
Sep 27, 2023 | 352.11 | 373.04 | 350.24 | 370.64 | 708,736 | +21.61(+6.19%) |
Sep 26, 2023 | 353.72 | 353.72 | 348.17 | 349.03 | 303,964 | -4.22(-1.19%) |
Sep 25, 2023 | 348.46 | 353.99 | 351.45 | 353.25 | 294,034 | +3.57(+1.02%) |
Sep 22, 2023 | 341.32 | 356.63 | 341.32 | 349.68 | 410,313 | +9.72(+2.86%) |
Sep 21, 2023 | 347.03 | 347.31 | 339.28 | 339.96 | 305,650 | -9.91(-2.83%) |
Sep 20, 2023 | 350.38 | 356.49 | 349.85 | 349.87 | 196,061 | +0.71(+0.20%) |
Sep 19, 2023 | 351.50 | 353.23 | 347.74 | 349.16 | 294,824 | -2.70(-0.77%) |
Sep 18, 2023 | 346.51 | 352.76 | 345.13 | 351.86 | 354,121 | +5.83(+1.68%) |
Sep 15, 2023 | 347.20 | 347.20 | 341.14 | 346.03 | 650,385 | -3.24(-0.93%) |
Sep 14, 2023 | 342.23 | 349.37 | 341.49 | 349.27 | 297,075 | +9.85(+2.90%) |
Sep 13, 2023 | 338.47 | 341.72 | 334.43 | 339.42 | 289,212 | +0.29(+0.09%) |
Sep 12, 2023 | 342.46 | 345.17 | 337.19 | 339.12 | 285,638 | -5.30(-1.54%) |
Sep 11, 2023 | 344.13 | 345.44 | 340.03 | 344.42 | 285,369 | +1.50(+0.44%) |
Sep 08, 2023 | 345.15 | 345.41 | 341.24 | 342.92 | 195,667 | -3.44(-0.99%) |
Sep 07, 2023 | 345.81 | 348.33 | 342.62 | 346.36 | 366,064 | -1.88(-0.54%) |
Sep 06, 2023 | 345.70 | 351.99 | 345.01 | 348.25 | 257,875 | +3.42(+0.99%) |
Sep 05, 2023 | 355.02 | 356.10 | 340.75 | 344.83 | 287,138 | -13.53(-3.78%) |