Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 427.88 | 431.63 | 424.30 | 430.66 | 640,456 | +5.09(+1.20%) |
Nov 29, 2023 | 428.32 | 430.57 | 424.17 | 425.57 | 507,033 | +1.52(+0.36%) |
Nov 28, 2023 | 430.04 | 433.96 | 424.01 | 424.05 | 808,641 | -5.36(-1.25%) |
Nov 27, 2023 | 427.99 | 431.33 | 426.86 | 429.41 | 386,936 | -1.74(-0.40%) |
Nov 24, 2023 | 429.75 | 432.64 | 427.55 | 431.15 | 222,990 | +2.43(+0.57%) |
Nov 22, 2023 | 430.29 | 432.44 | 427.28 | 428.73 | 575,447 | -1.68(-0.39%) |
Nov 21, 2023 | 428.38 | 432.80 | 426.50 | 430.41 | 456,593 | +1.38(+0.32%) |
Nov 20, 2023 | 428.98 | 431.48 | 426.97 | 429.02 | 429,255 | -1.10(-0.26%) |
Nov 17, 2023 | 425.51 | 430.68 | 423.91 | 430.13 | 541,783 | +6.16(+1.45%) |
Nov 16, 2023 | 426.81 | 431.52 | 422.73 | 423.96 | 782,959 | -2.62(-0.62%) |
Nov 15, 2023 | 427.03 | 430.71 | 426.19 | 426.59 | 753,849 | +1.11(+0.26%) |
Nov 14, 2023 | 422.92 | 430.22 | 419.91 | 425.48 | 591,434 | +8.48(+2.03%) |
Nov 13, 2023 | 415.25 | 419.19 | 413.55 | 416.99 | 376,442 | -0.02(-0.00%) |
Nov 10, 2023 | 411.38 | 417.87 | 410.55 | 417.01 | 508,449 | +8.06(+1.97%) |
Nov 09, 2023 | 411.15 | 418.22 | 407.00 | 408.95 | 821,163 | +2.14(+0.53%) |
Nov 08, 2023 | 405.89 | 410.87 | 403.96 | 406.81 | 721,944 | +3.55(+0.88%) |
Nov 07, 2023 | 399.36 | 405.01 | 397.55 | 403.26 | 632,839 | +0.93(+0.23%) |
Nov 06, 2023 | 398.23 | 402.62 | 395.45 | 402.33 | 829,941 | +4.90(+1.23%) |
Nov 03, 2023 | 407.55 | 409.13 | 396.60 | 397.43 | 1,238,560 | -3.36(-0.84%) |
Nov 02, 2023 | 392.69 | 407.60 | 391.30 | 400.79 | 1,595,746 | +33.79(+9.21%) |
Nov 01, 2023 | 366.16 | 367.05 | 359.20 | 367.00 | 1,213,594 | +1.55(+0.42%) |
Oct 31, 2023 | 362.93 | 365.53 | 359.09 | 365.45 | 1,189,581 | -0.63(-0.17%) |
Oct 30, 2023 | 367.00 | 368.44 | 362.14 | 366.09 | 532,378 | +3.28(+0.90%) |
Oct 27, 2023 | 365.82 | 369.21 | 361.19 | 362.81 | 480,766 | -3.69(-1.01%) |
Oct 26, 2023 | 365.88 | 372.42 | 365.74 | 366.49 | 564,690 | +2.42(+0.66%) |
Oct 25, 2023 | 367.90 | 369.59 | 363.05 | 364.08 | 632,175 | -5.71(-1.54%) |
Oct 24, 2023 | 368.98 | 372.90 | 364.66 | 369.78 | 565,912 | +6.35(+1.75%) |
Oct 23, 2023 | 369.53 | 370.75 | 362.85 | 363.43 | 640,726 | -5.99(-1.62%) |
Oct 20, 2023 | 371.79 | 372.67 | 365.92 | 369.43 | 659,417 | -2.04(-0.55%) |
Oct 19, 2023 | 374.70 | 383.14 | 369.71 | 371.47 | 948,048 | -3.96(-1.06%) |
Oct 18, 2023 | 393.41 | 393.73 | 374.22 | 375.43 | 1,075,852 | -23.63(-5.92%) |
Oct 17, 2023 | 390.63 | 403.41 | 389.39 | 399.06 | 583,845 | +5.79(+1.47%) |
Oct 16, 2023 | 394.17 | 398.49 | 389.04 | 393.27 | 472,135 | +4.02(+1.03%) |
Oct 13, 2023 | 404.40 | 405.34 | 385.52 | 389.25 | 795,693 | -13.81(-3.43%) |
Oct 12, 2023 | 403.89 | 408.42 | 397.81 | 403.06 | 909,902 | -0.42(-0.10%) |
Oct 11, 2023 | 394.08 | 403.65 | 394.08 | 403.47 | 740,558 | +9.94(+2.52%) |
Oct 10, 2023 | 392.92 | 398.14 | 391.25 | 393.54 | 412,690 | +1.83(+0.47%) |
Oct 09, 2023 | 386.99 | 392.39 | 382.30 | 391.70 | 455,030 | +3.66(+0.94%) |
Oct 06, 2023 | 379.31 | 393.27 | 376.75 | 388.05 | 863,421 | +7.96(+2.10%) |
Oct 05, 2023 | 385.46 | 387.89 | 378.00 | 380.08 | 843,334 | -0.90(-0.24%) |
Oct 04, 2023 | 378.37 | 382.27 | 374.49 | 380.99 | 509,476 | +2.62(+0.69%) |
Oct 03, 2023 | 380.06 | 383.13 | 374.66 | 378.37 | 458,542 | -3.26(-0.85%) |
Oct 02, 2023 | 385.21 | 388.46 | 379.41 | 381.63 | 486,700 | -4.24(-1.10%) |
Sep 29, 2023 | 392.14 | 392.25 | 384.41 | 385.87 | 540,491 | -2.88(-0.74%) |
Sep 28, 2023 | 387.20 | 393.86 | 385.94 | 388.75 | 586,975 | +1.31(+0.34%) |
Sep 27, 2023 | 383.51 | 389.60 | 381.06 | 387.44 | 573,462 | +7.15(+1.88%) |
Sep 26, 2023 | 385.33 | 387.18 | 378.91 | 380.29 | 576,885 | -7.55(-1.95%) |
Sep 25, 2023 | 381.12 | 388.44 | 386.48 | 387.84 | 609,519 | +4.17(+1.09%) |
Sep 22, 2023 | 377.85 | 384.94 | 377.17 | 383.67 | 806,889 | +5.64(+1.49%) |
Sep 21, 2023 | 384.16 | 384.52 | 377.80 | 378.03 | 656,155 | -8.77(-2.27%) |
Sep 20, 2023 | 390.47 | 395.49 | 386.53 | 386.80 | 544,456 | -1.24(-0.32%) |
Sep 19, 2023 | 390.57 | 392.69 | 379.99 | 388.04 | 693,798 | -4.11(-1.05%) |
Sep 18, 2023 | 388.92 | 394.06 | 387.73 | 392.15 | 492,595 | +3.70(+0.95%) |
Sep 15, 2023 | 390.40 | 390.94 | 385.05 | 388.44 | 833,199 | -3.03(-0.77%) |
Sep 14, 2023 | 390.62 | 393.57 | 385.43 | 391.48 | 731,021 | +5.10(+1.32%) |
Sep 13, 2023 | 400.60 | 401.35 | 384.42 | 386.38 | 1,051,122 | -15.21(-3.79%) |
Sep 12, 2023 | 399.45 | 408.63 | 399.38 | 401.58 | 623,959 | -0.78(-0.19%) |
Sep 11, 2023 | 408.05 | 409.71 | 399.31 | 402.36 | 518,892 | -3.00(-0.74%) |
Sep 08, 2023 | 404.91 | 406.58 | 402.25 | 405.37 | 532,204 | +0.09(+0.02%) |
Sep 07, 2023 | 405.49 | 407.16 | 401.19 | 405.28 | 771,943 | -2.72(-0.67%) |
Sep 06, 2023 | 404.80 | 412.04 | 404.10 | 408.00 | 600,987 | +0.19(+0.05%) |
Sep 05, 2023 | 418.74 | 419.19 | 407.00 | 407.81 | 532,095 | -10.69(-2.55%) |