Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 408.89 | 412.94 | 407.57 | 412.61 | 3,213,012 | +4.00(+0.98%) |
Nov 29, 2023 | 409.80 | 410.87 | 408.21 | 408.61 | 2,157,758 | +0.81(+0.20%) |
Nov 28, 2023 | 407.87 | 409.43 | 406.26 | 407.80 | 2,652,882 | +0.04(+0.01%) |
Nov 27, 2023 | 409.79 | 411.50 | 407.04 | 407.76 | 2,673,834 | -3.52(-0.86%) |
Nov 24, 2023 | 411.27 | 411.75 | 409.32 | 411.28 | 1,056,603 | +2.16(+0.53%) |
Nov 22, 2023 | 411.04 | 411.63 | 408.93 | 409.12 | 1,973,940 | +1.38(+0.34%) |
Nov 21, 2023 | 404.52 | 409.13 | 404.49 | 407.74 | 2,575,064 | +4.54(+1.13%) |
Nov 20, 2023 | 399.54 | 404.00 | 397.08 | 403.20 | 2,776,514 | +4.09(+1.02%) |
Nov 17, 2023 | 398.79 | 399.94 | 396.73 | 399.12 | 2,372,700 | +3.19(+0.81%) |
Nov 16, 2023 | 396.83 | 398.77 | 394.38 | 395.93 | 3,069,619 | +0.27(+0.07%) |
Nov 15, 2023 | 396.30 | 398.10 | 393.59 | 395.66 | 2,441,856 | -0.82(-0.21%) |
Nov 14, 2023 | 396.01 | 400.49 | 395.58 | 396.48 | 2,742,034 | +3.29(+0.84%) |
Nov 13, 2023 | 393.19 | 394.46 | 391.86 | 393.19 | 1,619,379 | -0.03(-0.01%) |
Nov 10, 2023 | 388.89 | 393.92 | 385.60 | 393.21 | 2,815,428 | +6.40(+1.65%) |
Nov 09, 2023 | 389.81 | 390.29 | 386.12 | 386.81 | 2,664,375 | -1.73(-0.45%) |
Nov 08, 2023 | 385.97 | 390.21 | 385.86 | 388.55 | 2,846,772 | +0.83(+0.21%) |
Nov 07, 2023 | 384.86 | 388.44 | 383.17 | 387.72 | 2,331,102 | +2.70(+0.70%) |
Nov 06, 2023 | 385.96 | 387.10 | 383.07 | 385.02 | 2,026,485 | +0.11(+0.03%) |
Nov 03, 2023 | 383.86 | 387.29 | 382.60 | 384.91 | 2,406,257 | +3.35(+0.88%) |
Nov 02, 2023 | 379.18 | 381.91 | 377.37 | 381.56 | 2,824,311 | +4.86(+1.29%) |
Nov 01, 2023 | 377.55 | 379.28 | 373.93 | 376.70 | 2,361,791 | +1.47(+0.39%) |
Oct 31, 2023 | 372.22 | 376.56 | 372.01 | 375.24 | 2,987,381 | +3.92(+1.06%) |
Oct 30, 2023 | 365.44 | 372.13 | 363.64 | 371.32 | 3,396,528 | +8.32(+2.29%) |
Oct 27, 2023 | 365.41 | 367.20 | 358.71 | 363.00 | 3,635,626 | -0.51(-0.14%) |
Oct 26, 2023 | 369.92 | 374.44 | 361.97 | 363.51 | 6,954,749 | -21.66(-5.62%) |
Oct 25, 2023 | 382.87 | 387.48 | 381.11 | 385.17 | 3,514,349 | -0.60(-0.16%) |
Oct 24, 2023 | 384.36 | 388.28 | 382.74 | 385.77 | 2,009,036 | +3.23(+0.84%) |
Oct 23, 2023 | 381.18 | 386.71 | 379.87 | 382.54 | 1,777,140 | -0.74(-0.19%) |
Oct 20, 2023 | 386.72 | 388.84 | 383.04 | 383.27 | 2,660,409 | -3.45(-0.89%) |
Oct 19, 2023 | 392.69 | 393.66 | 384.36 | 386.72 | 3,483,213 | -5.32(-1.36%) |
Oct 18, 2023 | 397.93 | 400.18 | 391.40 | 392.05 | 1,957,214 | -8.54(-2.13%) |
Oct 17, 2023 | 398.46 | 402.42 | 397.27 | 400.58 | 2,182,404 | +0.61(+0.15%) |
Oct 16, 2023 | 399.06 | 403.24 | 397.60 | 399.98 | 2,208,708 | +3.12(+0.79%) |
Oct 13, 2023 | 397.63 | 400.95 | 393.91 | 396.85 | 2,242,308 | -1.86(-0.47%) |
Oct 12, 2023 | 402.61 | 404.14 | 396.15 | 398.72 | 1,784,292 | +0.09(+0.02%) |
Oct 11, 2023 | 402.06 | 403.93 | 396.19 | 398.63 | 2,061,812 | -0.56(-0.14%) |
Oct 10, 2023 | 394.37 | 401.52 | 392.69 | 399.19 | 2,721,823 | +5.61(+1.43%) |
Oct 09, 2023 | 393.29 | 395.33 | 388.43 | 393.57 | 2,482,490 | -3.22(-0.81%) |
Oct 06, 2023 | 392.07 | 399.81 | 389.35 | 396.79 | 2,491,511 | +3.76(+0.96%) |
Oct 05, 2023 | 389.24 | 393.55 | 388.85 | 393.04 | 2,122,836 | +1.01(+0.26%) |
Oct 04, 2023 | 390.28 | 392.74 | 386.87 | 392.03 | 1,821,413 | +2.69(+0.69%) |
Oct 03, 2023 | 392.76 | 396.11 | 387.26 | 389.34 | 2,539,225 | -4.77(-1.21%) |
Oct 02, 2023 | 391.87 | 394.61 | 390.72 | 394.11 | 2,869,428 | -0.06(-0.02%) |
Sep 29, 2023 | 400.26 | 400.41 | 392.52 | 394.17 | 3,047,814 | -3.51(-0.88%) |
Sep 28, 2023 | 394.09 | 399.58 | 393.63 | 397.68 | 2,381,324 | +3.94(+1.00%) |
Sep 27, 2023 | 394.47 | 395.28 | 389.76 | 393.74 | 1,996,247 | +0.10(+0.03%) |
Sep 26, 2023 | 398.24 | 399.09 | 391.88 | 393.64 | 2,953,448 | -7.08(-1.77%) |
Sep 25, 2023 | 398.84 | 400.97 | 399.13 | 400.72 | 1,854,724 | +0.27(+0.07%) |
Sep 22, 2023 | 402.61 | 405.06 | 399.79 | 400.45 | 1,893,392 | -1.13(-0.28%) |
Sep 21, 2023 | 406.54 | 406.97 | 400.33 | 401.59 | 2,461,806 | -7.13(-1.74%) |
Sep 20, 2023 | 411.95 | 414.02 | 408.28 | 408.71 | 1,587,571 | -3.00(-0.73%) |
Sep 19, 2023 | 415.13 | 415.27 | 409.29 | 411.71 | 1,738,587 | -3.58(-0.86%) |
Sep 18, 2023 | 412.06 | 416.05 | 411.22 | 415.30 | 1,815,992 | +2.81(+0.68%) |
Sep 15, 2023 | 410.05 | 416.46 | 409.33 | 412.49 | 4,776,534 | +0.97(+0.23%) |
Sep 14, 2023 | 416.46 | 416.76 | 405.99 | 411.52 | 3,573,415 | -2.95(-0.71%) |
Sep 13, 2023 | 414.34 | 416.57 | 413.14 | 414.47 | 2,151,644 | +0.03(+0.01%) |
Sep 12, 2023 | 414.12 | 415.81 | 413.42 | 414.44 | 2,006,433 | -0.42(-0.10%) |
Sep 11, 2023 | 415.02 | 415.75 | 412.81 | 414.86 | 1,551,565 | +1.84(+0.45%) |
Sep 08, 2023 | 413.18 | 414.50 | 412.04 | 413.02 | 1,877,729 | +0.22(+0.05%) |
Sep 07, 2023 | 410.11 | 414.30 | 409.92 | 412.80 | 2,513,727 | +1.43(+0.35%) |
Sep 06, 2023 | 408.97 | 411.56 | 407.09 | 411.36 | 2,302,230 | +1.67(+0.41%) |
Sep 05, 2023 | 411.53 | 413.57 | 407.90 | 409.69 | 2,054,541 | -4.05(-0.98%) |