Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 359.45 | 360.43 | 358.42 | 360.00 | 4,606,795 | +1.31(+0.37%) |
Nov 29, 2023 | 360.95 | 361.52 | 358.30 | 358.69 | 3,141,146 | -1.36(-0.38%) |
Nov 28, 2023 | 361.55 | 362.12 | 359.21 | 360.05 | 2,953,575 | -1.29(-0.36%) |
Nov 27, 2023 | 362.64 | 362.64 | 359.58 | 361.34 | 2,581,108 | -1.34(-0.37%) |
Nov 24, 2023 | 362.51 | 363.19 | 361.24 | 362.68 | 1,281,981 | +0.88(+0.24%) |
Nov 22, 2023 | 361.76 | 362.46 | 360.05 | 361.80 | 2,110,604 | +0.80(+0.22%) |
Nov 21, 2023 | 360.58 | 363.03 | 360.25 | 361.00 | 2,998,795 | -0.33(-0.09%) |
Nov 20, 2023 | 359.35 | 362.61 | 358.18 | 361.33 | 3,216,258 | +2.40(+0.67%) |
Nov 17, 2023 | 360.47 | 360.56 | 358.07 | 358.93 | 3,290,834 | -0.93(-0.26%) |
Nov 16, 2023 | 357.79 | 360.00 | 357.23 | 359.86 | 2,822,534 | +3.07(+0.86%) |
Nov 15, 2023 | 355.02 | 357.31 | 354.48 | 356.79 | 3,572,916 | +2.54(+0.72%) |
Nov 14, 2023 | 352.52 | 355.95 | 351.25 | 354.25 | 3,387,565 | +4.24(+1.21%) |
Nov 13, 2023 | 350.09 | 350.65 | 348.81 | 350.01 | 2,231,169 | -0.55(-0.16%) |
Nov 10, 2023 | 349.60 | 351.20 | 348.60 | 350.56 | 3,702,343 | +2.38(+0.68%) |
Nov 09, 2023 | 347.64 | 350.11 | 346.88 | 348.18 | 3,051,734 | +1.88(+0.54%) |
Nov 08, 2023 | 346.85 | 348.00 | 344.69 | 346.30 | 2,602,384 | +0.13(+0.04%) |
Nov 07, 2023 | 346.81 | 346.95 | 344.30 | 346.17 | 3,063,037 | -0.46(-0.13%) |
Nov 06, 2023 | 354.03 | 354.03 | 344.06 | 346.63 | 5,486,279 | -5.18(-1.47%) |
Nov 03, 2023 | 350.17 | 354.35 | 349.79 | 351.81 | 4,410,905 | +2.79(+0.80%) |
Nov 02, 2023 | 346.39 | 349.38 | 344.50 | 349.02 | 3,436,140 | +5.27(+1.53%) |
Nov 01, 2023 | 341.21 | 345.33 | 340.58 | 343.75 | 2,790,013 | +2.42(+0.71%) |
Oct 31, 2023 | 337.95 | 341.49 | 337.50 | 341.33 | 3,067,295 | +3.92(+1.16%) |
Oct 30, 2023 | 332.96 | 338.36 | 332.18 | 337.41 | 2,635,371 | +5.70(+1.72%) |
Oct 27, 2023 | 336.12 | 336.19 | 330.58 | 331.71 | 3,609,119 | -4.45(-1.32%) |
Oct 26, 2023 | 337.07 | 338.31 | 335.46 | 336.16 | 2,685,900 | -0.74(-0.22%) |
Oct 25, 2023 | 338.59 | 339.62 | 336.55 | 336.90 | 2,623,812 | -1.73(-0.51%) |
Oct 24, 2023 | 338.18 | 339.85 | 337.77 | 338.63 | 2,356,153 | +1.79(+0.53%) |
Oct 23, 2023 | 334.07 | 338.88 | 333.49 | 336.84 | 2,794,699 | +0.98(+0.29%) |
Oct 20, 2023 | 338.15 | 340.00 | 334.35 | 335.86 | 3,472,809 | -2.80(-0.83%) |
Oct 19, 2023 | 340.31 | 342.69 | 338.45 | 338.66 | 2,744,429 | -2.23(-0.65%) |
Oct 18, 2023 | 344.72 | 344.83 | 339.96 | 340.89 | 2,977,517 | -4.50(-1.30%) |
Oct 17, 2023 | 346.18 | 348.41 | 344.15 | 345.39 | 2,998,778 | -0.84(-0.24%) |
Oct 16, 2023 | 348.00 | 349.94 | 345.83 | 346.23 | 3,121,804 | +1.14(+0.33%) |
Oct 13, 2023 | 346.00 | 348.44 | 343.88 | 345.09 | 2,805,972 | -0.57(-0.16%) |
Oct 12, 2023 | 348.21 | 348.66 | 343.02 | 345.66 | 2,677,774 | -2.77(-0.79%) |
Oct 11, 2023 | 349.38 | 349.60 | 344.92 | 348.43 | 2,621,017 | -0.13(-0.04%) |
Oct 10, 2023 | 347.00 | 349.51 | 345.50 | 348.56 | 2,862,152 | +3.11(+0.90%) |
Oct 09, 2023 | 344.24 | 345.90 | 342.83 | 345.45 | 2,762,957 | -0.89(-0.26%) |
Oct 06, 2023 | 344.10 | 348.76 | 341.86 | 346.34 | 3,176,160 | +1.28(+0.37%) |
Oct 05, 2023 | 343.70 | 345.94 | 342.37 | 345.06 | 3,028,800 | +1.37(+0.40%) |
Oct 04, 2023 | 342.92 | 344.01 | 339.51 | 343.69 | 3,271,739 | +0.65(+0.19%) |
Oct 03, 2023 | 347.39 | 348.24 | 342.13 | 343.04 | 3,152,134 | -5.04(-1.45%) |
Oct 02, 2023 | 349.64 | 350.00 | 345.41 | 348.08 | 3,529,084 | -2.22(-0.63%) |
Sep 29, 2023 | 357.30 | 357.50 | 348.55 | 350.30 | 4,940,405 | -6.76(-1.89%) |
Sep 28, 2023 | 357.80 | 359.47 | 356.67 | 357.06 | 2,733,368 | -0.72(-0.20%) |
Sep 27, 2023 | 360.01 | 360.52 | 354.27 | 357.78 | 3,535,699 | -1.64(-0.46%) |
Sep 26, 2023 | 359.80 | 360.79 | 357.95 | 359.42 | 3,069,882 | -2.29(-0.63%) |
Sep 25, 2023 | 359.01 | 361.89 | 359.82 | 361.71 | 2,559,995 | +1.55(+0.43%) |
Sep 22, 2023 | 362.78 | 363.42 | 359.76 | 360.16 | 3,970,112 | -3.12(-0.86%) |
Sep 21, 2023 | 366.56 | 367.20 | 362.94 | 363.28 | 3,178,790 | -3.54(-0.97%) |
Sep 20, 2023 | 371.33 | 371.34 | 366.73 | 366.82 | 2,271,123 | -3.66(-0.99%) |
Sep 19, 2023 | 371.64 | 373.34 | 368.46 | 370.48 | 2,606,010 | +0.05(+0.01%) |
Sep 18, 2023 | 369.33 | 371.33 | 367.79 | 370.43 | 3,156,350 | +2.57(+0.70%) |
Sep 15, 2023 | 368.52 | 370.20 | 367.52 | 367.86 | 11,615,175 | -1.64(-0.44%) |
Sep 14, 2023 | 370.10 | 370.22 | 368.26 | 369.50 | 3,677,728 | +1.68(+0.46%) |
Sep 13, 2023 | 369.33 | 370.84 | 365.97 | 367.82 | 3,265,677 | +0.04(+0.01%) |
Sep 12, 2023 | 365.65 | 370.43 | 365.47 | 367.78 | 2,903,264 | +2.26(+0.62%) |
Sep 11, 2023 | 364.87 | 366.61 | 364.51 | 365.52 | 2,925,996 | +2.37(+0.65%) |
Sep 08, 2023 | 362.52 | 364.83 | 361.77 | 363.15 | 3,022,940 | +1.35(+0.37%) |
Sep 07, 2023 | 360.96 | 363.30 | 360.87 | 361.80 | 3,264,371 | +0.13(+0.04%) |
Sep 06, 2023 | 360.02 | 362.80 | 359.26 | 361.67 | 2,656,453 | +1.20(+0.33%) |
Sep 05, 2023 | 363.88 | 366.47 | 360.00 | 360.47 | 2,976,953 | -1.99(-0.55%) |