Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 416.82 | 417.98 | 414.86 | 417.68 | 4,420,193 | +1.61(+0.39%) |
Nov 29, 2023 | 418.33 | 419.39 | 415.65 | 416.06 | 4,098,542 | -0.27(-0.06%) |
Nov 28, 2023 | 415.54 | 417.53 | 415.00 | 416.33 | 3,500,891 | +0.41(+0.10%) |
Nov 27, 2023 | 416.07 | 416.81 | 415.51 | 415.92 | 3,645,074 | -0.73(-0.17%) |
Nov 24, 2023 | 416.47 | 416.77 | 416.12 | 416.65 | 1,356,851 | +0.23(+0.05%) |
Nov 22, 2023 | 416.35 | 417.59 | 415.35 | 416.42 | 3,711,994 | +1.79(+0.43%) |
Nov 21, 2023 | 414.69 | 415.13 | 413.59 | 414.63 | 5,267,921 | -1.08(-0.26%) |
Nov 20, 2023 | 412.29 | 416.48 | 412.28 | 415.71 | 3,533,382 | +3.11(+0.75%) |
Nov 17, 2023 | 412.24 | 413.08 | 411.17 | 412.61 | 4,719,610 | +0.61(+0.15%) |
Nov 16, 2023 | 411.04 | 412.25 | 410.06 | 412.00 | 3,811,597 | +0.58(+0.14%) |
Nov 15, 2023 | 411.84 | 413.01 | 410.68 | 411.42 | 4,429,084 | +0.90(+0.22%) |
Nov 14, 2023 | 408.36 | 411.81 | 408.20 | 410.53 | 6,996,100 | +7.74(+1.92%) |
Nov 13, 2023 | 401.93 | 403.82 | 401.16 | 402.79 | 2,883,643 | -0.41(-0.10%) |
Nov 10, 2023 | 398.94 | 403.44 | 397.50 | 403.20 | 4,010,991 | +6.20(+1.56%) |
Nov 09, 2023 | 401.15 | 401.22 | 396.57 | 397.00 | 4,153,508 | -3.02(-0.75%) |
Nov 08, 2023 | 400.34 | 400.85 | 397.92 | 400.02 | 3,746,278 | +0.33(+0.08%) |
Nov 07, 2023 | 398.62 | 400.39 | 397.59 | 399.69 | 3,369,841 | +1.12(+0.28%) |
Nov 06, 2023 | 398.48 | 399.09 | 396.82 | 398.56 | 4,020,498 | +0.77(+0.19%) |
Nov 03, 2023 | 396.28 | 399.20 | 396.20 | 397.80 | 6,006,167 | +3.64(+0.92%) |
Nov 02, 2023 | 390.32 | 394.28 | 390.31 | 394.15 | 4,767,111 | +7.35(+1.90%) |
Nov 01, 2023 | 383.51 | 387.48 | 383.04 | 386.80 | 5,570,756 | +4.21(+1.10%) |
Oct 31, 2023 | 380.78 | 382.90 | 379.00 | 382.59 | 4,539,522 | +2.30(+0.61%) |
Oct 30, 2023 | 378.35 | 381.23 | 377.15 | 380.29 | 5,818,798 | +4.52(+1.20%) |
Oct 27, 2023 | 378.97 | 379.32 | 374.40 | 375.77 | 5,662,070 | -1.67(-0.44%) |
Oct 26, 2023 | 381.06 | 381.82 | 376.60 | 377.44 | 7,011,350 | -4.69(-1.23%) |
Oct 25, 2023 | 386.01 | 386.09 | 381.55 | 382.13 | 5,490,116 | -5.47(-1.41%) |
Oct 24, 2023 | 386.68 | 388.66 | 384.96 | 387.60 | 4,466,545 | +2.88(+0.75%) |
Oct 23, 2023 | 383.90 | 388.34 | 382.27 | 384.72 | 5,559,074 | -0.68(-0.18%) |
Oct 20, 2023 | 389.77 | 390.21 | 385.25 | 385.40 | 7,580,878 | -4.86(-1.25%) |
Oct 19, 2023 | 394.34 | 395.97 | 389.53 | 390.26 | 6,733,235 | -3.34(-0.85%) |
Oct 18, 2023 | 397.25 | 398.17 | 392.60 | 393.60 | 7,357,735 | -5.34(-1.34%) |
Oct 17, 2023 | 396.00 | 400.85 | 395.67 | 398.93 | 4,228,725 | +0.01(+0.00%) |
Oct 16, 2023 | 396.93 | 399.95 | 396.70 | 398.92 | 5,170,047 | +4.13(+1.05%) |
Oct 13, 2023 | 398.17 | 399.31 | 393.34 | 394.79 | 3,787,854 | -2.09(-0.53%) |
Oct 12, 2023 | 399.83 | 400.15 | 394.57 | 396.88 | 3,886,282 | -2.40(-0.60%) |
Oct 11, 2023 | 398.62 | 399.44 | 396.35 | 399.28 | 4,189,881 | +1.68(+0.42%) |
Oct 10, 2023 | 396.13 | 400.03 | 395.75 | 397.60 | 3,300,254 | +2.04(+0.52%) |
Oct 09, 2023 | 391.19 | 396.06 | 390.70 | 395.56 | 2,969,050 | +2.62(+0.67%) |
Oct 06, 2023 | 386.10 | 394.46 | 384.82 | 392.94 | 4,917,479 | +4.63(+1.19%) |
Oct 05, 2023 | 388.29 | 389.18 | 385.36 | 388.31 | 3,341,843 | -0.33(-0.08%) |
Oct 04, 2023 | 386.14 | 389.24 | 384.81 | 388.64 | 4,349,831 | +2.84(+0.74%) |
Oct 03, 2023 | 388.98 | 390.32 | 384.44 | 385.80 | 6,913,908 | -5.26(-1.34%) |
Oct 02, 2023 | 390.29 | 392.14 | 388.37 | 391.06 | 5,909,396 | -0.03(-0.01%) |
Sep 29, 2023 | 394.99 | 395.11 | 389.69 | 391.09 | 5,793,378 | -0.94(-0.24%) |
Sep 28, 2023 | 389.26 | 393.64 | 388.73 | 392.02 | 4,074,211 | +2.27(+0.58%) |
Sep 27, 2023 | 390.73 | 391.28 | 386.38 | 389.75 | 4,874,027 | +0.09(+0.02%) |
Sep 26, 2023 | 392.60 | 393.23 | 388.87 | 389.66 | 5,796,240 | -5.80(-1.47%) |
Sep 25, 2023 | 392.64 | 395.49 | 393.42 | 395.46 | 3,277,245 | +1.64(+0.42%) |
Sep 22, 2023 | 395.65 | 397.17 | 393.43 | 393.83 | 7,264,136 | -0.95(-0.24%) |
Sep 21, 2023 | 398.63 | 398.88 | 394.55 | 394.78 | 4,672,550 | -6.58(-1.64%) |
Sep 20, 2023 | 406.23 | 406.61 | 401.14 | 401.36 | 4,035,092 | -3.79(-0.94%) |
Sep 19, 2023 | 405.00 | 405.58 | 402.51 | 405.15 | 3,658,102 | -0.81(-0.20%) |
Sep 18, 2023 | 405.36 | 407.10 | 404.94 | 405.96 | 3,038,060 | +0.45(+0.11%) |
Sep 15, 2023 | 409.08 | 409.41 | 405.26 | 405.51 | 4,035,976 | -5.12(-1.25%) |
Sep 14, 2023 | 409.41 | 411.24 | 408.17 | 410.63 | 3,687,891 | +3.52(+0.87%) |
Sep 13, 2023 | 406.79 | 408.15 | 405.76 | 407.11 | 2,551,167 | +0.48(+0.12%) |
Sep 12, 2023 | 407.46 | 408.90 | 406.06 | 406.63 | 7,655,737 | -2.19(-0.54%) |
Sep 11, 2023 | 408.63 | 409.12 | 407.05 | 408.83 | 3,372,224 | +2.67(+0.66%) |
Sep 08, 2023 | 405.59 | 407.60 | 405.26 | 406.16 | 4,158,082 | +0.56(+0.14%) |
Sep 07, 2023 | 403.96 | 406.20 | 403.64 | 405.60 | 2,262,444 | -1.21(-0.30%) |
Sep 06, 2023 | 408.85 | 408.88 | 404.61 | 406.81 | 3,773,121 | -2.83(-0.69%) |
Sep 05, 2023 | 410.93 | 411.20 | 409.51 | 409.64 | 4,460,450 | -1.79(-0.44%) |