Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 412.27 | 415.26 | 411.25 | 414.97 | 1,669,425 | +1.19(+0.29%) |
Nov 29, 2023 | 413.67 | 417.47 | 412.89 | 413.78 | 948,800 | +1.66(+0.40%) |
Nov 28, 2023 | 410.15 | 416.87 | 409.16 | 412.12 | 1,136,717 | +0.73(+0.18%) |
Nov 27, 2023 | 411.55 | 413.15 | 409.53 | 411.39 | 1,329,628 | -1.95(-0.47%) |
Nov 24, 2023 | 414.26 | 414.26 | 411.01 | 413.34 | 405,900 | +0.00(+0.00%) |
Nov 22, 2023 | 413.53 | 416.01 | 412.12 | 413.34 | 981,744 | +1.33(+0.32%) |
Nov 21, 2023 | 409.29 | 412.12 | 409.20 | 412.01 | 1,064,111 | +2.21(+0.54%) |
Nov 20, 2023 | 405.85 | 411.45 | 405.80 | 409.80 | 1,516,825 | +3.41(+0.84%) |
Nov 17, 2023 | 401.79 | 406.69 | 400.09 | 406.39 | 1,654,165 | +4.12(+1.02%) |
Nov 16, 2023 | 402.71 | 403.88 | 401.50 | 402.27 | 1,066,825 | +1.91(+0.48%) |
Nov 15, 2023 | 402.20 | 405.61 | 399.88 | 400.36 | 1,248,920 | -1.84(-0.46%) |
Nov 14, 2023 | 397.95 | 404.71 | 397.03 | 402.20 | 1,678,158 | +9.06(+2.30%) |
Nov 13, 2023 | 392.75 | 394.34 | 391.02 | 393.14 | 1,169,869 | +0.84(+0.21%) |
Nov 10, 2023 | 388.10 | 392.43 | 385.41 | 392.30 | 1,206,358 | +6.26(+1.62%) |
Nov 09, 2023 | 387.98 | 388.83 | 383.74 | 386.04 | 1,205,276 | +1.29(+0.34%) |
Nov 08, 2023 | 381.85 | 385.10 | 380.50 | 384.74 | 785,077 | +1.80(+0.47%) |
Nov 07, 2023 | 384.11 | 386.36 | 382.04 | 382.94 | 912,714 | -0.08(-0.02%) |
Nov 06, 2023 | 380.59 | 383.68 | 379.71 | 383.02 | 1,214,430 | +1.74(+0.46%) |
Nov 03, 2023 | 379.79 | 383.89 | 378.44 | 381.28 | 1,896,517 | +6.95(+1.86%) |
Nov 02, 2023 | 363.45 | 378.21 | 363.45 | 374.33 | 3,059,508 | +24.42(+6.98%) |
Nov 01, 2023 | 349.04 | 351.78 | 345.53 | 349.91 | 1,417,911 | +2.08(+0.60%) |
Oct 31, 2023 | 344.02 | 347.93 | 341.48 | 347.83 | 1,755,583 | +4.22(+1.23%) |
Oct 30, 2023 | 343.34 | 345.36 | 339.05 | 343.61 | 1,553,072 | +2.58(+0.76%) |
Oct 27, 2023 | 347.02 | 348.51 | 339.17 | 341.03 | 1,165,862 | -5.75(-1.66%) |
Oct 26, 2023 | 346.27 | 351.36 | 345.97 | 346.78 | 950,234 | -0.87(-0.25%) |
Oct 25, 2023 | 345.15 | 352.07 | 344.44 | 347.65 | 1,118,082 | +1.19(+0.34%) |
Oct 24, 2023 | 348.76 | 352.41 | 343.64 | 346.46 | 1,555,080 | -2.25(-0.65%) |
Oct 23, 2023 | 346.43 | 353.16 | 344.64 | 348.71 | 1,133,373 | +0.17(+0.05%) |
Oct 20, 2023 | 355.90 | 355.90 | 348.41 | 348.55 | 2,071,387 | -7.50(-2.11%) |
Oct 19, 2023 | 359.25 | 360.84 | 354.54 | 356.04 | 903,679 | -2.33(-0.65%) |
Oct 18, 2023 | 362.70 | 364.20 | 358.17 | 358.37 | 980,064 | -7.38(-2.02%) |
Oct 17, 2023 | 363.17 | 370.07 | 361.31 | 365.75 | 731,180 | -0.23(-0.06%) |
Oct 16, 2023 | 364.83 | 370.05 | 363.43 | 365.98 | 830,246 | +3.81(+1.05%) |
Oct 13, 2023 | 364.96 | 366.92 | 359.01 | 362.17 | 664,772 | -2.10(-0.58%) |
Oct 12, 2023 | 371.26 | 371.81 | 362.33 | 364.27 | 864,904 | -6.05(-1.63%) |
Oct 11, 2023 | 370.35 | 372.46 | 367.65 | 370.32 | 613,994 | +2.31(+0.63%) |
Oct 10, 2023 | 364.45 | 370.85 | 363.71 | 368.01 | 893,721 | +3.10(+0.85%) |
Oct 09, 2023 | 360.44 | 365.72 | 360.44 | 364.92 | 641,303 | +2.40(+0.66%) |
Oct 06, 2023 | 358.13 | 364.62 | 356.04 | 362.52 | 887,539 | +2.77(+0.77%) |
Oct 05, 2023 | 359.60 | 360.89 | 355.94 | 359.75 | 717,327 | -1.00(-0.28%) |
Oct 04, 2023 | 356.39 | 361.04 | 355.33 | 360.74 | 1,074,183 | +5.84(+1.64%) |
Oct 03, 2023 | 362.64 | 364.12 | 353.50 | 354.91 | 1,031,378 | -10.26(-2.81%) |
Oct 02, 2023 | 365.70 | 370.43 | 363.04 | 365.17 | 1,575,310 | +1.30(+0.36%) |
Sep 29, 2023 | 369.94 | 373.10 | 363.02 | 363.86 | 1,147,179 | -3.11(-0.85%) |
Sep 28, 2023 | 361.52 | 368.75 | 361.29 | 366.97 | 1,915,373 | +5.45(+1.51%) |
Sep 27, 2023 | 363.58 | 364.04 | 359.38 | 361.52 | 1,443,678 | -1.00(-0.28%) |
Sep 26, 2023 | 364.63 | 367.05 | 361.70 | 362.53 | 1,860,796 | -7.36(-1.99%) |
Sep 25, 2023 | 368.87 | 370.47 | 368.84 | 369.88 | 950,373 | -0.23(-0.06%) |
Sep 22, 2023 | 370.99 | 374.31 | 369.50 | 370.11 | 1,164,250 | -0.62(-0.17%) |
Sep 21, 2023 | 382.01 | 383.37 | 370.58 | 370.73 | 1,083,746 | -13.87(-3.61%) |
Sep 20, 2023 | 388.37 | 390.45 | 384.18 | 384.60 | 776,800 | -3.06(-0.79%) |
Sep 19, 2023 | 386.32 | 388.21 | 385.00 | 387.66 | 852,572 | -0.21(-0.05%) |
Sep 18, 2023 | 385.33 | 389.56 | 384.69 | 387.87 | 640,975 | +1.25(+0.32%) |
Sep 15, 2023 | 391.81 | 393.03 | 386.16 | 386.61 | 2,482,859 | -7.90(-2.00%) |
Sep 14, 2023 | 392.65 | 394.71 | 388.27 | 394.51 | 828,970 | +6.31(+1.63%) |
Sep 13, 2023 | 385.02 | 389.24 | 384.10 | 388.20 | 683,683 | +2.55(+0.66%) |
Sep 12, 2023 | 385.49 | 388.28 | 383.65 | 385.65 | 972,857 | -2.06(-0.53%) |
Sep 11, 2023 | 389.05 | 391.16 | 386.00 | 387.71 | 977,453 | -1.34(-0.35%) |
Sep 08, 2023 | 392.83 | 393.81 | 387.86 | 389.05 | 868,301 | -2.86(-0.73%) |
Sep 07, 2023 | 387.88 | 393.48 | 387.88 | 391.91 | 1,165,865 | -0.57(-0.14%) |
Sep 06, 2023 | 391.52 | 394.17 | 390.29 | 392.48 | 1,104,177 | +0.60(+0.15%) |
Sep 05, 2023 | 392.78 | 401.23 | 391.70 | 391.88 | 1,340,008 | -0.69(-0.18%) |