Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 475.31 | 478.59 | 470.42 | 473.97 | 4,285,821 | -3.22(-0.67%) |
Nov 29, 2023 | 479.00 | 480.99 | 474.49 | 477.19 | 2,853,710 | -1.81(-0.38%) |
Nov 28, 2023 | 478.11 | 480.50 | 475.95 | 479.00 | 2,888,139 | -0.17(-0.04%) |
Nov 27, 2023 | 479.03 | 482.00 | 475.35 | 479.17 | 3,625,773 | -0.39(-0.08%) |
Nov 24, 2023 | 477.11 | 480.40 | 475.20 | 479.56 | 1,404,734 | +1.56(+0.33%) |
Nov 22, 2023 | 476.80 | 482.70 | 476.56 | 478.00 | 2,843,892 | +3.05(+0.64%) |
Nov 21, 2023 | 472.63 | 477.02 | 471.21 | 474.95 | 2,989,233 | +0.48(+0.10%) |
Nov 20, 2023 | 465.40 | 476.76 | 465.40 | 474.47 | 3,618,112 | +8.56(+1.84%) |
Nov 17, 2023 | 466.95 | 467.65 | 462.76 | 465.91 | 2,820,204 | -1.04(-0.22%) |
Nov 16, 2023 | 463.00 | 467.28 | 459.65 | 466.95 | 3,653,177 | +5.01(+1.08%) |
Nov 15, 2023 | 452.81 | 462.75 | 452.45 | 461.94 | 5,029,798 | +13.29(+2.96%) |
Nov 14, 2023 | 448.78 | 454.07 | 445.64 | 448.65 | 4,058,037 | +4.03(+0.91%) |
Nov 13, 2023 | 447.25 | 448.43 | 442.60 | 444.62 | 2,894,285 | -2.62(-0.59%) |
Nov 10, 2023 | 437.48 | 447.48 | 435.51 | 447.24 | 4,443,321 | +12.09(+2.78%) |
Nov 09, 2023 | 438.03 | 440.38 | 434.35 | 435.15 | 2,730,301 | -1.50(-0.34%) |
Nov 08, 2023 | 435.00 | 438.07 | 433.68 | 436.65 | 2,350,792 | +2.04(+0.47%) |
Nov 07, 2023 | 436.18 | 437.64 | 431.00 | 434.61 | 3,302,985 | -0.13(-0.03%) |
Nov 06, 2023 | 434.38 | 435.03 | 429.61 | 434.74 | 3,000,140 | +2.38(+0.55%) |
Nov 03, 2023 | 428.76 | 434.81 | 425.53 | 432.36 | 3,667,083 | +7.65(+1.80%) |
Nov 02, 2023 | 421.17 | 426.69 | 417.10 | 424.71 | 4,470,958 | +4.52(+1.08%) |
Nov 01, 2023 | 414.77 | 420.60 | 414.18 | 420.19 | 4,799,994 | +8.50(+2.06%) |
Oct 31, 2023 | 409.24 | 412.52 | 404.63 | 411.69 | 3,876,639 | +1.61(+0.39%) |
Oct 30, 2023 | 402.35 | 412.82 | 399.41 | 410.08 | 5,311,543 | +12.21(+3.07%) |
Oct 27, 2023 | 406.42 | 410.21 | 395.62 | 397.87 | 4,997,649 | -5.67(-1.41%) |
Oct 26, 2023 | 411.42 | 417.31 | 401.54 | 403.54 | 6,845,563 | -7.71(-1.87%) |
Oct 25, 2023 | 416.02 | 418.84 | 410.11 | 411.25 | 6,292,172 | -2.48(-0.60%) |
Oct 24, 2023 | 409.68 | 416.69 | 408.39 | 413.73 | 6,456,311 | +6.89(+1.69%) |
Oct 23, 2023 | 403.32 | 407.54 | 398.52 | 406.84 | 7,383,640 | +5.88(+1.47%) |
Oct 20, 2023 | 405.63 | 410.64 | 398.01 | 400.96 | 12,782,923 | -0.81(-0.20%) |
Oct 19, 2023 | 404.74 | 408.95 | 392.26 | 401.77 | 28,060,578 | +55.58(+16.05%) |
Oct 18, 2023 | 351.00 | 354.79 | 344.73 | 346.19 | 11,315,058 | -9.53(-2.68%) |
Oct 17, 2023 | 361.10 | 362.70 | 353.89 | 355.72 | 5,900,728 | -5.10(-1.41%) |
Oct 16, 2023 | 356.21 | 363.08 | 354.77 | 360.82 | 5,124,273 | +5.14(+1.45%) |
Oct 13, 2023 | 355.64 | 358.93 | 352.05 | 355.68 | 6,316,381 | -5.52(-1.53%) |
Oct 12, 2023 | 366.48 | 368.83 | 359.05 | 361.20 | 7,370,093 | -4.73(-1.29%) |
Oct 11, 2023 | 372.77 | 377.81 | 365.34 | 365.93 | 9,148,020 | -7.39(-1.98%) |
Oct 10, 2023 | 385.58 | 388.70 | 372.25 | 373.32 | 7,281,866 | -12.63(-3.27%) |
Oct 09, 2023 | 378.05 | 387.17 | 377.75 | 385.95 | 3,297,760 | +4.44(+1.16%) |
Oct 06, 2023 | 368.43 | 382.52 | 367.77 | 381.51 | 4,778,220 | +8.92(+2.39%) |
Oct 05, 2023 | 378.01 | 378.60 | 367.24 | 372.59 | 5,029,281 | -4.31(-1.14%) |
Oct 04, 2023 | 376.50 | 380.22 | 373.58 | 376.90 | 4,301,205 | +0.15(+0.04%) |
Oct 03, 2023 | 377.11 | 394.90 | 372.85 | 376.75 | 8,871,784 | -3.58(-0.94%) |
Oct 02, 2023 | 377.48 | 384.81 | 376.80 | 380.33 | 3,100,575 | +2.73(+0.72%) |
Sep 29, 2023 | 380.00 | 382.58 | 375.35 | 377.60 | 4,205,940 | +1.24(+0.33%) |
Sep 28, 2023 | 375.60 | 378.96 | 371.10 | 376.36 | 4,367,388 | -1.23(-0.33%) |
Sep 27, 2023 | 382.40 | 384.22 | 376.25 | 377.59 | 3,837,644 | -1.66(-0.44%) |
Sep 26, 2023 | 382.88 | 384.56 | 377.36 | 379.25 | 4,086,749 | -5.55(-1.44%) |
Sep 25, 2023 | 382.90 | 385.09 | 382.69 | 384.80 | 3,755,036 | +4.99(+1.31%) |
Sep 22, 2023 | 385.00 | 386.88 | 378.36 | 379.81 | 3,699,824 | -4.34(-1.13%) |
Sep 21, 2023 | 386.50 | 395.90 | 383.42 | 384.15 | 5,551,963 | -2.15(-0.56%) |
Sep 20, 2023 | 397.05 | 397.99 | 386.12 | 386.30 | 3,859,924 | -9.90(-2.50%) |
Sep 19, 2023 | 392.84 | 398.23 | 390.25 | 396.20 | 4,078,243 | +1.80(+0.46%) |
Sep 18, 2023 | 395.50 | 399.46 | 392.60 | 394.40 | 4,704,091 | -2.54(-0.64%) |
Sep 15, 2023 | 401.00 | 404.70 | 395.03 | 396.94 | 9,116,746 | -3.55(-0.89%) |
Sep 14, 2023 | 410.40 | 411.39 | 400.00 | 400.49 | 10,702,046 | -11.75(-2.85%) |
Sep 13, 2023 | 435.50 | 438.40 | 410.69 | 412.24 | 11,832,081 | -22.45(-5.16%) |
Sep 12, 2023 | 442.85 | 445.44 | 434.12 | 434.69 | 3,123,220 | -10.67(-2.40%) |
Sep 11, 2023 | 443.07 | 449.89 | 442.75 | 445.36 | 2,913,044 | +2.56(+0.58%) |
Sep 08, 2023 | 443.56 | 446.81 | 438.85 | 442.80 | 2,712,505 | -0.34(-0.08%) |
Sep 07, 2023 | 441.15 | 444.60 | 436.70 | 443.14 | 2,922,271 | -2.62(-0.59%) |
Sep 06, 2023 | 448.61 | 451.39 | 440.49 | 445.76 | 3,860,697 | -2.92(-0.65%) |
Sep 05, 2023 | 438.39 | 453.45 | 438.00 | 448.68 | 6,152,423 | +8.80(+2.00%) |