Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 331.54 | 333.15 | 322.06 | 326.80 | 23,355,790 | -5.05(-1.52%) |
Nov 29, 2023 | 339.33 | 339.54 | 330.43 | 331.85 | 16,025,767 | -6.78(-2.00%) |
Nov 28, 2023 | 333.05 | 339.01 | 333.05 | 338.63 | 12,637,259 | +4.29(+1.28%) |
Nov 27, 2023 | 335.82 | 339.54 | 333.85 | 334.35 | 15,685,615 | -3.53(-1.04%) |
Nov 24, 2023 | 339.77 | 341.49 | 336.41 | 337.87 | 5,473,377 | -3.26(-0.95%) |
Nov 22, 2023 | 338.85 | 342.56 | 338.22 | 341.13 | 10,729,850 | +4.50(+1.34%) |
Nov 21, 2023 | 337.97 | 339.54 | 335.54 | 336.62 | 12,015,813 | -2.99(-0.88%) |
Nov 20, 2023 | 334.54 | 341.51 | 333.84 | 339.61 | 16,980,214 | +4.93(+1.47%) |
Nov 17, 2023 | 329.91 | 335.14 | 329.00 | 334.69 | 14,534,710 | +0.85(+0.25%) |
Nov 16, 2023 | 329.02 | 334.23 | 326.03 | 333.84 | 18,934,012 | +1.48(+0.45%) |
Nov 15, 2023 | 337.57 | 338.04 | 329.67 | 332.36 | 14,529,112 | -3.60(-1.07%) |
Nov 14, 2023 | 334.19 | 337.74 | 332.98 | 335.95 | 17,173,638 | +7.11(+2.16%) |
Nov 13, 2023 | 325.85 | 331.98 | 325.36 | 328.84 | 16,911,352 | +0.42(+0.13%) |
Nov 10, 2023 | 319.60 | 328.75 | 319.12 | 328.42 | 19,143,658 | +8.21(+2.56%) |
Nov 09, 2023 | 319.08 | 323.84 | 318.46 | 320.21 | 16,077,988 | +0.77(+0.24%) |
Nov 08, 2023 | 317.80 | 320.99 | 314.55 | 319.44 | 13,612,497 | +0.96(+0.30%) |
Nov 07, 2023 | 316.72 | 320.66 | 314.79 | 318.48 | 14,030,742 | +3.02(+0.96%) |
Nov 06, 2023 | 315.64 | 317.99 | 314.12 | 315.46 | 12,887,881 | +1.20(+0.38%) |
Nov 03, 2023 | 312.22 | 315.22 | 310.69 | 314.27 | 16,782,216 | +3.73(+1.20%) |
Nov 02, 2023 | 316.96 | 318.48 | 308.00 | 310.54 | 21,632,682 | -0.98(-0.31%) |
Nov 01, 2023 | 301.53 | 312.41 | 301.53 | 311.52 | 20,607,250 | +10.57(+3.51%) |
Oct 31, 2023 | 302.99 | 303.36 | 296.55 | 300.95 | 19,446,968 | -1.39(-0.46%) |
Oct 30, 2023 | 298.77 | 309.07 | 298.73 | 302.34 | 28,455,694 | +5.92(+2.00%) |
Oct 27, 2023 | 294.17 | 298.99 | 292.66 | 296.42 | 29,627,658 | +8.37(+2.91%) |
Oct 26, 2023 | 294.69 | 294.69 | 279.11 | 288.04 | 66,707,988 | -11.17(-3.73%) |
Oct 25, 2023 | 309.67 | 310.55 | 298.52 | 299.21 | 41,913,536 | -13.01(-4.17%) |
Oct 24, 2023 | 316.44 | 318.01 | 310.30 | 312.22 | 19,689,164 | -1.46(-0.46%) |
Oct 23, 2023 | 309.17 | 317.02 | 306.93 | 313.68 | 17,805,990 | +5.35(+1.74%) |
Oct 20, 2023 | 313.81 | 314.97 | 306.14 | 308.32 | 22,836,476 | -4.16(-1.33%) |
Oct 19, 2023 | 319.54 | 321.55 | 311.42 | 312.48 | 18,712,446 | -4.16(-1.31%) |
Oct 18, 2023 | 321.05 | 325.60 | 315.23 | 316.63 | 17,531,482 | -7.02(-2.17%) |
Oct 17, 2023 | 317.84 | 324.06 | 316.96 | 323.66 | 16,395,571 | +2.85(+0.89%) |
Oct 16, 2023 | 318.30 | 321.48 | 315.19 | 320.81 | 16,539,014 | +6.45(+2.05%) |
Oct 13, 2023 | 323.19 | 324.71 | 312.04 | 314.36 | 21,383,772 | -9.46(-2.92%) |
Oct 12, 2023 | 327.65 | 330.19 | 322.35 | 323.82 | 20,530,356 | -3.66(-1.12%) |
Oct 11, 2023 | 322.67 | 328.49 | 322.61 | 327.47 | 22,078,766 | +5.97(+1.86%) |
Oct 10, 2023 | 318.78 | 324.32 | 317.82 | 321.50 | 19,044,850 | +3.48(+1.09%) |
Oct 09, 2023 | 312.17 | 319.99 | 311.49 | 318.02 | 22,520,578 | +2.93(+0.93%) |
Oct 06, 2023 | 301.12 | 315.98 | 300.60 | 315.10 | 21,827,238 | +10.63(+3.49%) |
Oct 05, 2023 | 304.31 | 305.88 | 299.18 | 304.47 | 19,142,096 | -0.79(-0.26%) |
Oct 04, 2023 | 298.41 | 306.57 | 298.18 | 305.26 | 16,893,144 | +4.63(+1.54%) |
Oct 03, 2023 | 303.94 | 306.44 | 299.32 | 300.62 | 17,369,582 | -5.87(-1.92%) |
Oct 02, 2023 | 302.42 | 306.85 | 301.31 | 306.50 | 16,272,814 | +6.60(+2.20%) |
Sep 29, 2023 | 307.05 | 310.31 | 299.04 | 299.89 | 25,403,762 | -3.75(-1.23%) |
Sep 28, 2023 | 298.61 | 306.00 | 296.39 | 303.64 | 22,291,776 | +6.21(+2.09%) |
Sep 27, 2023 | 300.13 | 300.98 | 286.49 | 297.42 | 36,451,404 | -1.22(-0.41%) |
Sep 26, 2023 | 297.35 | 299.98 | 295.70 | 298.64 | 19,422,446 | -1.87(-0.62%) |
Sep 25, 2023 | 295.33 | 300.63 | 297.93 | 300.51 | 19,000,726 | +1.75(+0.59%) |
Sep 22, 2023 | 298.98 | 305.06 | 297.95 | 298.76 | 25,402,222 | +3.35(+1.13%) |
Sep 21, 2023 | 295.39 | 299.94 | 292.96 | 295.42 | 21,340,452 | -3.94(-1.31%) |
Sep 20, 2023 | 304.73 | 307.73 | 299.11 | 299.35 | 19,403,186 | -5.40(-1.77%) |
Sep 19, 2023 | 302.16 | 305.85 | 299.49 | 304.75 | 15,944,430 | +2.52(+0.83%) |
Sep 18, 2023 | 297.87 | 303.28 | 297.48 | 302.23 | 14,289,678 | +2.24(+0.75%) |
Sep 15, 2023 | 311.28 | 311.67 | 298.43 | 299.99 | 28,160,990 | -11.40(-3.66%) |
Sep 14, 2023 | 306.42 | 312.54 | 304.71 | 311.39 | 19,650,432 | +6.65(+2.18%) |
Sep 13, 2023 | 302.04 | 306.85 | 301.00 | 304.74 | 13,218,581 | +3.40(+1.13%) |
Sep 12, 2023 | 306.00 | 308.33 | 299.91 | 301.34 | 13,750,226 | -5.89(-1.92%) |
Sep 11, 2023 | 301.09 | 308.71 | 300.96 | 307.23 | 19,488,216 | +9.66(+3.25%) |
Sep 08, 2023 | 298.90 | 304.93 | 296.46 | 297.57 | 17,591,044 | -0.78(-0.26%) |
Sep 07, 2023 | 297.68 | 306.72 | 291.91 | 298.35 | 33,768,100 | -0.50(-0.17%) |
Sep 06, 2023 | 301.39 | 302.98 | 295.35 | 298.85 | 15,421,128 | -0.98(-0.33%) |
Sep 05, 2023 | 296.70 | 301.07 | 295.20 | 299.83 | 14,964,790 | +3.77(+1.27%) |