Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 386.21 | 392.24 | 384.43 | 390.40 | 906,832 | +4.00(+1.04%) |
Nov 29, 2023 | 388.50 | 390.38 | 385.06 | 386.40 | 599,559 | +0.59(+0.15%) |
Nov 28, 2023 | 384.62 | 386.30 | 380.62 | 385.81 | 707,053 | +1.19(+0.31%) |
Nov 27, 2023 | 368.36 | 386.77 | 367.83 | 384.62 | 1,320,305 | +16.64(+4.52%) |
Nov 24, 2023 | 366.38 | 368.79 | 364.92 | 367.98 | 218,090 | +0.82(+0.22%) |
Nov 22, 2023 | 367.61 | 370.22 | 366.31 | 367.15 | 311,080 | +0.18(+0.05%) |
Nov 21, 2023 | 365.51 | 368.81 | 365.47 | 366.97 | 420,548 | +0.81(+0.22%) |
Nov 20, 2023 | 370.59 | 370.59 | 365.57 | 366.17 | 575,157 | -3.90(-1.05%) |
Nov 17, 2023 | 374.57 | 376.02 | 367.24 | 370.06 | 560,557 | -2.31(-0.62%) |
Nov 16, 2023 | 378.55 | 381.63 | 370.79 | 372.37 | 533,574 | -6.65(-1.75%) |
Nov 15, 2023 | 379.58 | 384.06 | 377.86 | 379.01 | 563,695 | -0.97(-0.26%) |
Nov 14, 2023 | 377.12 | 382.76 | 376.95 | 379.99 | 711,506 | +7.81(+2.10%) |
Nov 13, 2023 | 374.43 | 374.43 | 366.98 | 372.18 | 740,857 | -3.94(-1.05%) |
Nov 10, 2023 | 369.64 | 376.93 | 368.68 | 376.11 | 749,528 | +8.76(+2.39%) |
Nov 09, 2023 | 370.29 | 372.19 | 365.34 | 367.35 | 604,616 | -2.14(-0.58%) |
Nov 08, 2023 | 371.00 | 374.88 | 364.25 | 369.49 | 599,801 | +0.14(+0.04%) |
Nov 07, 2023 | 364.88 | 371.18 | 364.88 | 369.35 | 568,379 | +3.43(+0.94%) |
Nov 06, 2023 | 360.24 | 368.02 | 359.53 | 365.92 | 556,140 | +6.27(+1.74%) |
Nov 03, 2023 | 348.07 | 360.92 | 348.07 | 359.65 | 843,398 | +13.48(+3.89%) |
Nov 02, 2023 | 346.79 | 349.61 | 343.57 | 346.17 | 626,659 | +4.22(+1.23%) |
Nov 01, 2023 | 336.83 | 342.52 | 330.03 | 341.95 | 757,430 | +5.11(+1.52%) |
Oct 31, 2023 | 338.34 | 339.56 | 333.18 | 336.84 | 793,418 | +0.28(+0.08%) |
Oct 30, 2023 | 340.63 | 341.20 | 332.16 | 336.57 | 670,627 | -1.88(-0.55%) |
Oct 27, 2023 | 345.31 | 345.31 | 336.86 | 338.44 | 654,146 | -5.31(-1.54%) |
Oct 26, 2023 | 347.50 | 348.82 | 343.13 | 343.75 | 520,274 | -3.94(-1.13%) |
Oct 25, 2023 | 351.58 | 352.31 | 345.74 | 347.69 | 436,227 | -3.66(-1.04%) |
Oct 24, 2023 | 347.63 | 352.00 | 347.55 | 351.35 | 461,465 | +5.26(+1.52%) |
Oct 23, 2023 | 343.81 | 348.38 | 342.15 | 346.10 | 497,936 | +0.61(+0.18%) |
Oct 20, 2023 | 341.87 | 347.24 | 341.60 | 345.49 | 688,125 | +3.36(+0.98%) |
Oct 19, 2023 | 348.01 | 348.01 | 340.74 | 342.13 | 789,534 | -0.81(-0.23%) |
Oct 18, 2023 | 347.09 | 348.15 | 342.30 | 342.94 | 649,311 | -5.34(-1.53%) |
Oct 17, 2023 | 347.84 | 353.47 | 346.30 | 348.27 | 622,201 | -1.18(-0.34%) |
Oct 16, 2023 | 347.11 | 349.80 | 342.30 | 349.45 | 693,378 | +4.84(+1.40%) |
Oct 13, 2023 | 343.16 | 357.48 | 343.16 | 344.61 | 915,046 | -3.34(-0.96%) |
Oct 12, 2023 | 357.32 | 367.03 | 345.01 | 347.95 | 1,802,978 | -3.86(-1.10%) |
Oct 11, 2023 | 353.87 | 357.19 | 350.42 | 351.81 | 967,277 | -1.54(-0.44%) |
Oct 10, 2023 | 349.69 | 356.36 | 347.38 | 353.35 | 671,690 | +5.43(+1.56%) |
Oct 09, 2023 | 333.77 | 348.50 | 332.90 | 347.92 | 901,355 | +8.52(+2.51%) |
Oct 06, 2023 | 358.07 | 358.22 | 327.96 | 339.40 | 1,954,193 | -21.53(-5.97%) |
Oct 05, 2023 | 365.29 | 365.88 | 359.38 | 360.93 | 663,448 | -7.72(-2.09%) |
Oct 04, 2023 | 363.40 | 369.35 | 359.99 | 368.65 | 607,309 | +6.78(+1.87%) |
Oct 03, 2023 | 378.16 | 378.28 | 360.25 | 361.87 | 681,229 | -16.26(-4.30%) |
Oct 02, 2023 | 375.30 | 380.35 | 374.14 | 378.13 | 401,333 | +1.74(+0.46%) |
Sep 29, 2023 | 382.47 | 382.67 | 375.39 | 376.39 | 475,620 | -3.50(-0.92%) |
Sep 28, 2023 | 377.90 | 381.25 | 375.48 | 379.89 | 393,437 | +2.09(+0.55%) |
Sep 27, 2023 | 377.71 | 381.92 | 375.52 | 377.80 | 493,776 | +0.98(+0.26%) |
Sep 26, 2023 | 384.04 | 384.44 | 376.07 | 376.82 | 546,956 | -3.87(-1.02%) |
Sep 25, 2023 | 375.96 | 381.94 | 379.50 | 380.68 | 390,476 | +1.75(+0.46%) |
Sep 22, 2023 | 376.91 | 381.02 | 373.98 | 378.94 | 459,139 | +3.28(+0.87%) |
Sep 21, 2023 | 380.08 | 380.08 | 373.41 | 375.66 | 433,660 | -6.75(-1.76%) |
Sep 20, 2023 | 381.98 | 386.37 | 381.98 | 382.40 | 331,217 | +2.00(+0.53%) |
Sep 19, 2023 | 379.45 | 381.33 | 376.74 | 380.41 | 323,748 | -1.47(-0.39%) |
Sep 18, 2023 | 385.06 | 386.35 | 379.68 | 381.88 | 500,088 | -4.14(-1.07%) |
Sep 15, 2023 | 395.32 | 396.36 | 384.61 | 386.02 | 1,443,938 | -10.52(-2.65%) |
Sep 14, 2023 | 394.59 | 396.65 | 391.82 | 396.54 | 440,845 | +3.80(+0.97%) |
Sep 13, 2023 | 390.50 | 393.45 | 387.78 | 392.75 | 386,765 | +2.84(+0.73%) |
Sep 12, 2023 | 388.25 | 390.18 | 383.62 | 389.90 | 414,391 | -1.30(-0.33%) |
Sep 11, 2023 | 382.67 | 392.41 | 380.54 | 391.20 | 504,428 | +7.46(+1.94%) |
Sep 08, 2023 | 386.65 | 389.34 | 382.36 | 383.74 | 425,645 | -1.96(-0.51%) |
Sep 07, 2023 | 380.61 | 387.60 | 378.74 | 385.70 | 575,479 | +4.86(+1.28%) |
Sep 06, 2023 | 385.83 | 387.35 | 378.92 | 380.84 | 446,542 | -5.40(-1.40%) |
Sep 05, 2023 | 390.31 | 391.13 | 385.55 | 386.24 | 564,475 | -1.24(-0.32%) |