Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 359.50 | 360.47 | 354.89 | 356.81 | 438,795 | -7.41(-2.04%) |
Nov 29, 2023 | 366.26 | 367.55 | 363.23 | 364.23 | 250,716 | -1.84(-0.50%) |
Nov 28, 2023 | 365.56 | 367.46 | 364.33 | 366.07 | 284,866 | -1.38(-0.38%) |
Nov 27, 2023 | 365.79 | 367.70 | 365.59 | 367.45 | 208,766 | +2.21(+0.60%) |
Nov 24, 2023 | 363.12 | 366.40 | 362.56 | 365.24 | 153,415 | +3.17(+0.88%) |
Nov 22, 2023 | 363.44 | 363.74 | 360.69 | 362.07 | 131,383 | +3.14(+0.88%) |
Nov 21, 2023 | 360.19 | 362.12 | 358.20 | 358.93 | 235,685 | -3.21(-0.89%) |
Nov 20, 2023 | 359.34 | 363.36 | 358.80 | 362.14 | 343,292 | +4.95(+1.39%) |
Nov 17, 2023 | 354.79 | 357.28 | 354.08 | 357.19 | 287,137 | +5.30(+1.51%) |
Nov 16, 2023 | 350.71 | 352.80 | 349.94 | 351.89 | 278,258 | +2.32(+0.66%) |
Nov 15, 2023 | 352.60 | 352.97 | 349.16 | 349.58 | 384,369 | -2.06(-0.58%) |
Nov 14, 2023 | 348.52 | 351.86 | 347.77 | 351.63 | 386,647 | +12.39(+3.65%) |
Nov 13, 2023 | 336.30 | 341.79 | 336.14 | 339.24 | 231,021 | +1.71(+0.51%) |
Nov 10, 2023 | 334.44 | 337.97 | 332.23 | 337.53 | 209,113 | +3.65(+1.09%) |
Nov 09, 2023 | 336.85 | 337.99 | 333.20 | 333.88 | 247,120 | -1.32(-0.39%) |
Nov 08, 2023 | 336.61 | 338.28 | 332.37 | 335.20 | 351,739 | +3.83(+1.15%) |
Nov 07, 2023 | 330.34 | 331.45 | 328.72 | 331.38 | 319,526 | -0.13(-0.04%) |
Nov 06, 2023 | 331.32 | 334.89 | 329.83 | 331.51 | 470,754 | +2.08(+0.63%) |
Nov 03, 2023 | 327.43 | 330.01 | 326.53 | 329.43 | 496,183 | +7.94(+2.47%) |
Nov 02, 2023 | 317.09 | 323.40 | 313.65 | 321.49 | 622,630 | +18.33(+6.05%) |
Nov 01, 2023 | 300.23 | 303.83 | 299.88 | 303.16 | 546,754 | +3.32(+1.11%) |
Oct 31, 2023 | 298.45 | 301.79 | 298.21 | 299.84 | 565,420 | +2.24(+0.75%) |
Oct 30, 2023 | 298.54 | 300.18 | 296.75 | 297.60 | 495,188 | +1.14(+0.39%) |
Oct 27, 2023 | 299.40 | 300.02 | 295.58 | 296.46 | 575,223 | +1.12(+0.38%) |
Oct 26, 2023 | 297.43 | 298.22 | 294.57 | 295.33 | 304,255 | -2.19(-0.74%) |
Oct 25, 2023 | 298.21 | 299.54 | 295.94 | 297.52 | 316,734 | -1.58(-0.53%) |
Oct 24, 2023 | 298.95 | 300.83 | 298.95 | 299.10 | 367,541 | -2.44(-0.81%) |
Oct 23, 2023 | 298.90 | 304.11 | 298.32 | 301.55 | 380,124 | +1.65(+0.55%) |
Oct 20, 2023 | 300.12 | 301.44 | 298.85 | 299.90 | 336,711 | +0.31(+0.10%) |
Oct 19, 2023 | 300.35 | 302.10 | 298.32 | 299.59 | 506,974 | -2.09(-0.69%) |
Oct 18, 2023 | 304.35 | 305.37 | 301.35 | 301.68 | 292,052 | -6.04(-1.96%) |
Oct 17, 2023 | 306.48 | 310.47 | 305.72 | 307.72 | 328,709 | -5.44(-1.74%) |
Oct 16, 2023 | 310.15 | 315.19 | 310.05 | 313.16 | 417,888 | +3.00(+0.97%) |
Oct 13, 2023 | 312.16 | 312.64 | 309.87 | 310.15 | 697,880 | +2.93(+0.95%) |
Oct 12, 2023 | 311.19 | 311.53 | 305.59 | 307.22 | 283,570 | -0.75(-0.24%) |
Oct 11, 2023 | 310.79 | 311.19 | 306.07 | 307.97 | 356,060 | +4.58(+1.51%) |
Oct 10, 2023 | 305.19 | 307.37 | 302.73 | 303.38 | 388,221 | +4.67(+1.56%) |
Oct 09, 2023 | 298.23 | 299.65 | 296.12 | 298.71 | 188,867 | -4.86(-1.60%) |
Oct 06, 2023 | 298.18 | 303.58 | 295.87 | 303.57 | 258,956 | +5.42(+1.82%) |
Oct 05, 2023 | 298.65 | 299.40 | 295.30 | 298.16 | 228,170 | +0.36(+0.12%) |
Oct 04, 2023 | 294.06 | 297.80 | 292.66 | 297.80 | 162,954 | +5.01(+1.71%) |
Oct 03, 2023 | 293.79 | 295.46 | 291.74 | 292.79 | 235,792 | -2.03(-0.69%) |
Oct 02, 2023 | 293.99 | 295.70 | 293.24 | 294.82 | 249,599 | +1.04(+0.36%) |
Sep 29, 2023 | 297.05 | 298.43 | 291.83 | 293.77 | 255,147 | +1.09(+0.37%) |
Sep 28, 2023 | 289.18 | 293.36 | 288.19 | 292.68 | 267,216 | +6.79(+2.37%) |
Sep 27, 2023 | 287.59 | 288.52 | 283.32 | 285.89 | 299,753 | +1.86(+0.65%) |
Sep 26, 2023 | 285.97 | 287.29 | 283.88 | 284.03 | 222,830 | -2.36(-0.82%) |
Sep 25, 2023 | 285.38 | 287.11 | 285.65 | 286.39 | 207,481 | -0.14(-0.05%) |
Sep 22, 2023 | 288.78 | 290.60 | 286.53 | 286.53 | 234,388 | -3.30(-1.14%) |
Sep 21, 2023 | 294.97 | 295.12 | 289.72 | 289.83 | 403,106 | -11.27(-3.74%) |
Sep 20, 2023 | 303.11 | 306.08 | 300.98 | 301.10 | 236,959 | +3.78(+1.27%) |
Sep 19, 2023 | 298.98 | 300.02 | 297.21 | 297.32 | 202,220 | -0.57(-0.19%) |
Sep 18, 2023 | 298.21 | 298.77 | 295.71 | 297.89 | 162,343 | -1.27(-0.43%) |
Sep 15, 2023 | 302.12 | 304.29 | 299.09 | 299.16 | 392,140 | -1.70(-0.57%) |
Sep 14, 2023 | 297.76 | 301.36 | 296.82 | 300.86 | 205,621 | +3.60(+1.21%) |
Sep 13, 2023 | 296.66 | 297.83 | 295.34 | 297.26 | 230,549 | +0.92(+0.31%) |
Sep 12, 2023 | 297.44 | 300.19 | 296.02 | 296.34 | 217,106 | -4.53(-1.51%) |
Sep 11, 2023 | 296.87 | 301.18 | 295.63 | 300.87 | 251,443 | +5.46(+1.85%) |
Sep 08, 2023 | 297.32 | 298.80 | 294.92 | 295.41 | 287,901 | -1.59(-0.54%) |
Sep 07, 2023 | 296.96 | 297.97 | 294.85 | 297.00 | 552,050 | -3.70(-1.23%) |
Sep 06, 2023 | 301.19 | 302.08 | 298.39 | 300.70 | 378,209 | -2.64(-0.87%) |
Sep 05, 2023 | 305.46 | 305.46 | 302.25 | 303.35 | 266,565 | -3.13(-1.02%) |