Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 347.19 | 351.22 | 345.31 | 351.04 | 1,174,442 | +5.12(+1.48%) |
Nov 29, 2023 | 344.94 | 348.42 | 343.54 | 345.92 | 445,056 | +2.79(+0.81%) |
Nov 28, 2023 | 346.60 | 347.18 | 343.01 | 343.12 | 546,063 | -3.90(-1.12%) |
Nov 27, 2023 | 347.42 | 347.42 | 344.99 | 347.03 | 375,808 | -1.94(-0.55%) |
Nov 24, 2023 | 348.64 | 351.01 | 346.18 | 348.96 | 212,777 | +0.89(+0.26%) |
Nov 22, 2023 | 347.57 | 348.54 | 346.02 | 348.07 | 323,440 | +2.54(+0.74%) |
Nov 21, 2023 | 345.83 | 347.72 | 345.01 | 345.53 | 327,192 | -1.51(-0.44%) |
Nov 20, 2023 | 343.56 | 349.07 | 341.57 | 347.04 | 428,364 | +1.64(+0.47%) |
Nov 17, 2023 | 344.18 | 346.18 | 344.18 | 345.40 | 417,804 | +3.60(+1.05%) |
Nov 16, 2023 | 341.20 | 344.12 | 340.56 | 341.79 | 467,101 | +0.72(+0.21%) |
Nov 15, 2023 | 341.58 | 342.74 | 339.81 | 341.07 | 585,760 | +1.02(+0.30%) |
Nov 14, 2023 | 338.16 | 343.65 | 335.64 | 340.05 | 502,377 | +7.26(+2.18%) |
Nov 13, 2023 | 332.11 | 334.42 | 331.62 | 332.79 | 515,443 | -1.22(-0.37%) |
Nov 10, 2023 | 331.18 | 334.79 | 328.87 | 334.01 | 381,179 | +4.49(+1.36%) |
Nov 09, 2023 | 332.32 | 332.73 | 328.20 | 329.52 | 264,810 | -0.50(-0.15%) |
Nov 08, 2023 | 330.54 | 331.48 | 328.80 | 330.02 | 338,277 | -0.61(-0.18%) |
Nov 07, 2023 | 330.62 | 332.69 | 329.37 | 330.62 | 430,593 | -0.22(-0.07%) |
Nov 06, 2023 | 333.87 | 335.00 | 326.86 | 330.84 | 456,725 | -2.55(-0.77%) |
Nov 03, 2023 | 331.95 | 337.88 | 331.91 | 333.39 | 713,051 | +5.68(+1.73%) |
Nov 02, 2023 | 317.73 | 327.86 | 317.73 | 327.71 | 628,872 | +13.69(+4.36%) |
Nov 01, 2023 | 312.27 | 316.37 | 310.25 | 314.03 | 425,823 | +2.93(+0.94%) |
Oct 31, 2023 | 312.42 | 313.50 | 307.68 | 311.10 | 636,908 | -1.26(-0.40%) |
Oct 30, 2023 | 309.86 | 314.45 | 307.95 | 312.35 | 418,400 | +5.22(+1.70%) |
Oct 27, 2023 | 312.36 | 313.09 | 306.06 | 307.13 | 603,524 | -5.72(-1.83%) |
Oct 26, 2023 | 304.18 | 322.66 | 304.18 | 312.85 | 1,006,673 | +9.10(+3.00%) |
Oct 25, 2023 | 308.00 | 309.05 | 303.24 | 303.75 | 547,382 | -6.28(-2.03%) |
Oct 24, 2023 | 310.44 | 312.14 | 308.18 | 310.03 | 481,533 | +2.12(+0.69%) |
Oct 23, 2023 | 306.99 | 312.24 | 305.31 | 307.91 | 515,521 | -0.83(-0.27%) |
Oct 20, 2023 | 313.02 | 313.02 | 305.18 | 308.75 | 1,372,018 | -4.35(-1.39%) |
Oct 19, 2023 | 319.44 | 321.43 | 312.37 | 313.10 | 519,684 | -6.89(-2.15%) |
Oct 18, 2023 | 329.24 | 330.37 | 319.85 | 319.99 | 569,142 | -11.37(-3.43%) |
Oct 17, 2023 | 327.31 | 334.36 | 327.31 | 331.36 | 465,037 | +4.31(+1.32%) |
Oct 16, 2023 | 325.48 | 331.43 | 323.27 | 327.05 | 671,702 | +5.73(+1.78%) |
Oct 13, 2023 | 324.17 | 325.96 | 318.87 | 321.32 | 459,808 | -0.45(-0.14%) |
Oct 12, 2023 | 326.67 | 326.67 | 318.65 | 321.78 | 421,695 | -3.93(-1.21%) |
Oct 11, 2023 | 325.34 | 327.47 | 322.64 | 325.70 | 286,366 | +0.43(+0.13%) |
Oct 10, 2023 | 324.59 | 327.61 | 323.27 | 325.28 | 317,458 | +2.63(+0.82%) |
Oct 09, 2023 | 318.92 | 323.31 | 318.91 | 322.65 | 311,986 | -0.19(-0.06%) |
Oct 06, 2023 | 316.61 | 324.55 | 314.98 | 322.84 | 304,238 | +4.08(+1.28%) |
Oct 05, 2023 | 313.82 | 319.50 | 313.03 | 318.75 | 346,401 | +4.15(+1.32%) |
Oct 04, 2023 | 313.34 | 314.99 | 310.83 | 314.60 | 642,675 | +1.04(+0.33%) |
Oct 03, 2023 | 318.88 | 318.98 | 311.13 | 313.56 | 510,350 | -8.70(-2.70%) |
Oct 02, 2023 | 323.63 | 324.89 | 317.58 | 322.26 | 452,201 | -3.78(-1.16%) |
Sep 29, 2023 | 328.55 | 330.53 | 324.87 | 326.04 | 348,580 | -0.66(-0.20%) |
Sep 28, 2023 | 323.02 | 329.12 | 322.74 | 326.70 | 432,446 | +3.36(+1.04%) |
Sep 27, 2023 | 325.14 | 325.76 | 321.47 | 323.34 | 442,916 | -0.97(-0.30%) |
Sep 26, 2023 | 328.76 | 330.26 | 323.87 | 324.31 | 412,169 | -7.65(-2.31%) |
Sep 25, 2023 | 328.42 | 332.49 | 331.01 | 331.96 | 274,739 | +2.16(+0.65%) |
Sep 22, 2023 | 333.81 | 334.14 | 329.37 | 329.81 | 373,414 | -3.70(-1.11%) |
Sep 21, 2023 | 339.09 | 339.09 | 333.45 | 333.51 | 411,552 | -7.68(-2.25%) |
Sep 20, 2023 | 344.61 | 346.23 | 340.89 | 341.18 | 334,515 | -2.17(-0.63%) |
Sep 19, 2023 | 343.63 | 346.13 | 342.17 | 343.35 | 461,216 | +0.10(+0.03%) |
Sep 18, 2023 | 342.25 | 343.39 | 339.32 | 343.25 | 383,508 | -0.04(-0.01%) |
Sep 15, 2023 | 344.03 | 347.07 | 342.84 | 343.29 | 1,099,327 | -2.65(-0.77%) |
Sep 14, 2023 | 344.61 | 346.45 | 341.47 | 345.94 | 467,609 | +4.63(+1.36%) |
Sep 13, 2023 | 344.76 | 345.42 | 340.04 | 341.31 | 413,426 | -2.06(-0.60%) |
Sep 12, 2023 | 338.94 | 345.14 | 337.83 | 343.37 | 406,448 | +3.64(+1.07%) |
Sep 11, 2023 | 344.45 | 346.14 | 338.96 | 339.73 | 435,389 | -1.51(-0.44%) |
Sep 08, 2023 | 336.86 | 341.77 | 335.73 | 341.24 | 419,582 | +4.54(+1.35%) |
Sep 07, 2023 | 334.83 | 338.16 | 333.60 | 336.70 | 443,599 | +0.74(+0.22%) |
Sep 06, 2023 | 334.92 | 337.60 | 334.10 | 335.96 | 307,750 | -0.61(-0.18%) |
Sep 05, 2023 | 337.98 | 341.04 | 336.12 | 336.57 | 401,520 | -1.96(-0.58%) |