Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 359.62 | 364.37 | 357.87 | 364.13 | 1,886,220 | +3.06(+0.85%) |
Nov 29, 2023 | 362.42 | 363.25 | 360.60 | 361.07 | 924,404 | +0.71(+0.20%) |
Nov 28, 2023 | 359.44 | 361.99 | 357.68 | 360.36 | 729,038 | -0.12(-0.03%) |
Nov 27, 2023 | 360.54 | 361.38 | 358.58 | 360.48 | 801,923 | -1.08(-0.30%) |
Nov 24, 2023 | 364.13 | 364.13 | 360.40 | 361.56 | 426,109 | -2.17(-0.60%) |
Nov 22, 2023 | 364.10 | 367.84 | 363.14 | 363.73 | 1,279,466 | +1.52(+0.42%) |
Nov 21, 2023 | 360.12 | 363.05 | 359.23 | 362.21 | 1,011,324 | +2.68(+0.74%) |
Nov 20, 2023 | 354.91 | 360.30 | 354.21 | 359.53 | 1,318,355 | +4.42(+1.24%) |
Nov 17, 2023 | 353.03 | 356.10 | 351.75 | 355.11 | 869,624 | +3.09(+0.88%) |
Nov 16, 2023 | 351.36 | 353.17 | 350.62 | 352.02 | 964,497 | +2.86(+0.82%) |
Nov 15, 2023 | 349.23 | 352.35 | 348.85 | 349.17 | 843,118 | -0.47(-0.13%) |
Nov 14, 2023 | 346.71 | 351.62 | 346.71 | 349.63 | 1,130,477 | +7.63(+2.23%) |
Nov 13, 2023 | 341.20 | 343.58 | 340.66 | 342.01 | 747,266 | -1.06(-0.31%) |
Nov 10, 2023 | 340.47 | 343.52 | 337.33 | 343.06 | 765,536 | +4.67(+1.38%) |
Nov 09, 2023 | 338.51 | 341.64 | 336.32 | 338.39 | 891,403 | +1.14(+0.34%) |
Nov 08, 2023 | 334.04 | 337.84 | 333.32 | 337.25 | 536,337 | +2.85(+0.85%) |
Nov 07, 2023 | 332.52 | 337.00 | 330.60 | 334.40 | 657,925 | +2.42(+0.73%) |
Nov 06, 2023 | 329.79 | 332.25 | 328.28 | 331.98 | 646,560 | +2.01(+0.61%) |
Nov 03, 2023 | 328.56 | 334.68 | 327.79 | 329.97 | 955,062 | +4.57(+1.40%) |
Nov 02, 2023 | 317.60 | 325.94 | 316.15 | 325.40 | 1,371,232 | +13.89(+4.46%) |
Nov 01, 2023 | 307.34 | 313.60 | 305.89 | 311.51 | 1,004,436 | +4.86(+1.58%) |
Oct 31, 2023 | 304.87 | 308.17 | 302.65 | 306.65 | 733,754 | +1.67(+0.55%) |
Oct 30, 2023 | 303.45 | 306.40 | 297.55 | 304.98 | 782,379 | +4.33(+1.44%) |
Oct 27, 2023 | 309.38 | 310.00 | 299.66 | 300.65 | 809,385 | -8.08(-2.62%) |
Oct 26, 2023 | 310.76 | 313.85 | 308.64 | 308.73 | 836,290 | -4.15(-1.33%) |
Oct 25, 2023 | 317.62 | 323.54 | 310.91 | 312.89 | 1,448,377 | +8.61(+2.83%) |
Oct 24, 2023 | 308.64 | 310.32 | 301.74 | 304.27 | 1,549,896 | -3.42(-1.11%) |
Oct 23, 2023 | 305.84 | 311.37 | 305.82 | 307.70 | 711,921 | -0.55(-0.18%) |
Oct 20, 2023 | 309.02 | 310.25 | 306.48 | 308.25 | 1,340,804 | -1.97(-0.64%) |
Oct 19, 2023 | 313.00 | 315.12 | 309.06 | 310.22 | 551,112 | -2.43(-0.78%) |
Oct 18, 2023 | 317.60 | 317.75 | 312.61 | 312.65 | 528,632 | -7.35(-2.30%) |
Oct 17, 2023 | 317.94 | 323.43 | 317.03 | 319.99 | 391,963 | -0.02(-0.01%) |
Oct 16, 2023 | 318.93 | 323.68 | 317.28 | 320.01 | 500,171 | +4.00(+1.27%) |
Oct 13, 2023 | 318.88 | 319.80 | 313.37 | 316.01 | 455,906 | -2.52(-0.79%) |
Oct 12, 2023 | 325.96 | 325.96 | 316.77 | 318.53 | 547,451 | -5.56(-1.72%) |
Oct 11, 2023 | 322.98 | 324.60 | 321.35 | 324.10 | 578,080 | +3.63(+1.13%) |
Oct 10, 2023 | 316.69 | 323.32 | 316.09 | 320.46 | 849,597 | +3.48(+1.10%) |
Oct 09, 2023 | 313.77 | 317.97 | 313.27 | 316.98 | 439,647 | +1.25(+0.40%) |
Oct 06, 2023 | 310.80 | 317.33 | 309.45 | 315.72 | 646,536 | +3.11(+0.99%) |
Oct 05, 2023 | 312.17 | 313.52 | 310.24 | 312.62 | 598,840 | -0.50(-0.16%) |
Oct 04, 2023 | 307.90 | 313.54 | 306.45 | 313.12 | 900,642 | +6.66(+2.17%) |
Oct 03, 2023 | 312.98 | 313.72 | 305.57 | 306.45 | 539,528 | -8.38(-2.66%) |
Oct 02, 2023 | 312.57 | 318.13 | 312.33 | 314.84 | 655,091 | +0.05(+0.02%) |
Sep 29, 2023 | 319.53 | 320.83 | 313.95 | 314.79 | 734,367 | -2.28(-0.72%) |
Sep 28, 2023 | 313.72 | 318.33 | 313.72 | 317.07 | 606,167 | +3.93(+1.26%) |
Sep 27, 2023 | 315.30 | 317.62 | 311.54 | 313.13 | 955,766 | -0.92(-0.29%) |
Sep 26, 2023 | 318.20 | 319.39 | 313.74 | 314.05 | 1,056,324 | -7.35(-2.29%) |
Sep 25, 2023 | 321.79 | 321.85 | 320.55 | 321.40 | 418,885 | -1.40(-0.43%) |
Sep 22, 2023 | 322.86 | 326.22 | 322.44 | 322.80 | 389,259 | -0.05(-0.02%) |
Sep 21, 2023 | 332.20 | 333.81 | 322.51 | 322.85 | 666,395 | -11.53(-3.45%) |
Sep 20, 2023 | 340.29 | 341.44 | 334.21 | 334.38 | 373,407 | -4.82(-1.42%) |
Sep 19, 2023 | 341.22 | 342.16 | 336.66 | 339.20 | 333,980 | -2.70(-0.79%) |
Sep 18, 2023 | 339.01 | 343.46 | 338.36 | 341.90 | 362,759 | +2.20(+0.65%) |
Sep 15, 2023 | 342.49 | 345.38 | 339.49 | 339.70 | 937,726 | -7.64(-2.20%) |
Sep 14, 2023 | 344.77 | 348.93 | 342.56 | 347.33 | 560,088 | +5.63(+1.65%) |
Sep 13, 2023 | 338.28 | 342.70 | 337.46 | 341.70 | 555,737 | +3.97(+1.18%) |
Sep 12, 2023 | 336.23 | 339.86 | 335.71 | 337.73 | 460,224 | -0.55(-0.16%) |
Sep 11, 2023 | 339.75 | 339.90 | 336.28 | 338.27 | 523,277 | -0.01(-0.00%) |
Sep 08, 2023 | 341.00 | 341.59 | 337.83 | 338.28 | 539,720 | -2.34(-0.69%) |
Sep 07, 2023 | 337.46 | 341.57 | 336.88 | 340.62 | 561,970 | +1.43(+0.42%) |
Sep 06, 2023 | 336.47 | 340.27 | 335.83 | 339.19 | 538,863 | +2.37(+0.70%) |
Sep 05, 2023 | 337.32 | 338.89 | 334.27 | 336.82 | 552,594 | -1.01(-0.30%) |