Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 352.79 | 355.37 | 350.19 | 354.81 | 1,636,953 | +3.81(+1.09%) |
Nov 29, 2023 | 347.50 | 353.60 | 346.68 | 351.00 | 1,497,208 | +3.96(+1.14%) |
Nov 28, 2023 | 350.32 | 353.03 | 346.29 | 347.04 | 1,154,080 | -3.15(-0.90%) |
Nov 27, 2023 | 353.95 | 354.45 | 349.16 | 350.19 | 1,308,553 | -2.85(-0.81%) |
Nov 24, 2023 | 354.95 | 355.41 | 350.44 | 353.04 | 658,710 | -0.19(-0.05%) |
Nov 22, 2023 | 357.06 | 358.50 | 350.03 | 353.23 | 913,465 | -1.55(-0.44%) |
Nov 21, 2023 | 357.90 | 358.20 | 351.32 | 354.78 | 1,227,005 | -2.06(-0.58%) |
Nov 20, 2023 | 349.76 | 357.41 | 349.32 | 356.84 | 1,520,471 | +6.34(+1.81%) |
Nov 17, 2023 | 346.26 | 351.62 | 342.64 | 350.50 | 2,035,395 | +7.50(+2.19%) |
Nov 16, 2023 | 350.72 | 352.06 | 341.93 | 343.00 | 3,093,292 | -6.34(-1.81%) |
Nov 15, 2023 | 369.92 | 370.07 | 348.54 | 349.34 | 3,234,068 | -20.61(-5.57%) |
Nov 14, 2023 | 380.82 | 381.59 | 369.33 | 369.95 | 1,578,067 | -8.97(-2.37%) |
Nov 13, 2023 | 373.16 | 379.09 | 371.75 | 378.92 | 957,365 | +5.27(+1.41%) |
Nov 10, 2023 | 372.79 | 375.88 | 369.57 | 373.65 | 1,316,050 | +5.08(+1.38%) |
Nov 09, 2023 | 377.33 | 377.74 | 367.02 | 368.57 | 1,206,820 | -8.39(-2.23%) |
Nov 08, 2023 | 380.78 | 380.78 | 371.77 | 376.96 | 1,276,447 | -1.29(-0.34%) |
Nov 07, 2023 | 377.38 | 385.48 | 370.18 | 378.25 | 1,930,137 | -7.51(-1.95%) |
Nov 06, 2023 | 379.27 | 387.42 | 379.27 | 385.76 | 1,996,047 | +9.56(+2.54%) |
Nov 03, 2023 | 379.64 | 381.00 | 375.85 | 376.20 | 1,456,927 | -0.35(-0.09%) |
Nov 02, 2023 | 370.23 | 376.84 | 367.73 | 376.55 | 1,138,045 | +7.22(+1.95%) |
Nov 01, 2023 | 364.95 | 370.71 | 363.22 | 369.33 | 1,003,536 | +7.22(+1.99%) |
Oct 31, 2023 | 355.92 | 363.10 | 353.13 | 362.11 | 987,699 | +4.66(+1.30%) |
Oct 30, 2023 | 357.15 | 358.97 | 355.58 | 357.45 | 872,382 | +2.17(+0.61%) |
Oct 27, 2023 | 360.61 | 362.31 | 353.76 | 355.28 | 910,756 | -6.00(-1.66%) |
Oct 26, 2023 | 362.03 | 365.66 | 360.02 | 361.28 | 942,198 | -1.76(-0.48%) |
Oct 25, 2023 | 369.21 | 370.00 | 360.91 | 363.04 | 957,494 | -6.34(-1.72%) |
Oct 24, 2023 | 365.93 | 371.02 | 364.58 | 369.38 | 997,356 | +1.72(+0.47%) |
Oct 23, 2023 | 363.25 | 368.15 | 360.46 | 367.66 | 1,565,986 | +5.80(+1.60%) |
Oct 20, 2023 | 365.72 | 367.48 | 361.59 | 361.86 | 1,389,444 | -2.94(-0.81%) |
Oct 19, 2023 | 367.55 | 369.67 | 361.73 | 364.80 | 1,514,742 | -2.75(-0.75%) |
Oct 18, 2023 | 372.43 | 375.65 | 366.68 | 367.55 | 1,516,735 | -5.95(-1.59%) |
Oct 17, 2023 | 373.25 | 375.93 | 372.57 | 373.50 | 1,674,506 | -0.50(-0.13%) |
Oct 16, 2023 | 372.12 | 374.45 | 371.05 | 374.00 | 1,767,629 | +3.00(+0.81%) |
Oct 13, 2023 | 368.57 | 372.78 | 367.18 | 371.00 | 1,360,686 | +3.00(+0.82%) |
Oct 12, 2023 | 366.37 | 370.64 | 365.53 | 368.00 | 1,303,927 | +2.75(+0.75%) |
Oct 11, 2023 | 361.46 | 365.27 | 359.14 | 365.25 | 1,184,641 | +4.68(+1.30%) |
Oct 10, 2023 | 354.46 | 362.40 | 352.62 | 360.57 | 966,591 | +5.37(+1.51%) |
Oct 09, 2023 | 361.22 | 363.48 | 353.62 | 355.20 | 1,429,307 | -5.42(-1.50%) |
Oct 06, 2023 | 354.61 | 362.99 | 352.25 | 360.62 | 1,147,971 | +5.48(+1.54%) |
Oct 05, 2023 | 353.38 | 355.77 | 351.23 | 355.14 | 670,942 | +2.17(+0.61%) |
Oct 04, 2023 | 346.72 | 353.70 | 345.10 | 352.97 | 895,590 | +7.82(+2.27%) |
Oct 03, 2023 | 345.28 | 347.79 | 341.85 | 345.15 | 784,753 | -2.74(-0.79%) |
Oct 02, 2023 | 346.76 | 348.07 | 342.62 | 347.89 | 750,353 | +0.15(+0.04%) |
Sep 29, 2023 | 351.94 | 354.18 | 347.26 | 347.74 | 898,796 | -4.76(-1.35%) |
Sep 28, 2023 | 351.14 | 354.52 | 350.62 | 352.50 | 578,908 | +2.84(+0.81%) |
Sep 27, 2023 | 351.16 | 352.91 | 347.52 | 349.66 | 860,566 | -2.03(-0.58%) |
Sep 26, 2023 | 350.00 | 352.54 | 349.17 | 351.69 | 633,699 | +1.02(+0.29%) |
Sep 25, 2023 | 350.00 | 350.80 | 349.05 | 350.67 | 698,147 | +1.14(+0.33%) |
Sep 22, 2023 | 351.76 | 355.25 | 348.41 | 349.53 | 938,794 | -4.75(-1.34%) |
Sep 21, 2023 | 351.11 | 355.95 | 350.25 | 354.28 | 1,061,152 | +1.97(+0.56%) |
Sep 20, 2023 | 358.59 | 358.59 | 352.18 | 352.31 | 903,941 | -5.95(-1.66%) |
Sep 19, 2023 | 351.00 | 358.51 | 350.50 | 358.26 | 800,724 | +6.26(+1.78%) |
Sep 18, 2023 | 349.75 | 352.83 | 347.20 | 352.00 | 628,334 | +3.10(+0.89%) |
Sep 15, 2023 | 351.26 | 352.75 | 348.07 | 348.90 | 1,741,581 | -0.52(-0.15%) |
Sep 14, 2023 | 347.49 | 351.21 | 346.56 | 349.42 | 775,218 | +2.58(+0.74%) |
Sep 13, 2023 | 345.53 | 349.51 | 345.53 | 346.84 | 739,522 | +0.29(+0.08%) |
Sep 12, 2023 | 348.27 | 348.99 | 345.36 | 346.55 | 642,390 | -0.67(-0.19%) |
Sep 11, 2023 | 343.42 | 348.85 | 343.05 | 347.22 | 725,695 | +4.17(+1.22%) |
Sep 08, 2023 | 344.30 | 347.35 | 342.06 | 343.05 | 1,275,316 | -0.91(-0.26%) |
Sep 07, 2023 | 345.78 | 348.56 | 343.74 | 343.96 | 1,452,585 | -0.36(-0.10%) |
Sep 06, 2023 | 347.82 | 347.98 | 340.83 | 344.32 | 1,148,737 | -3.94(-1.13%) |
Sep 05, 2023 | 352.66 | 353.42 | 347.50 | 348.26 | 771,128 | -2.84(-0.81%) |