Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 452.24 | 471.33 | 450.11 | 453.15 | 82,499,480 | +1.78(+0.39%) |
Nov 29, 2023 | 453.89 | 455.06 | 450.96 | 451.37 | 63,571,008 | -0.32(-0.07%) |
Nov 28, 2023 | 450.85 | 453.02 | 450.27 | 451.69 | 62,487,016 | +0.45(+0.10%) |
Nov 27, 2023 | 451.41 | 452.25 | 450.85 | 451.24 | 50,802,392 | -0.81(-0.18%) |
Nov 24, 2023 | 451.83 | 452.25 | 451.49 | 452.06 | 30,051,634 | +0.28(+0.06%) |
Nov 22, 2023 | 451.74 | 453.13 | 450.66 | 451.78 | 59,873,052 | +1.74(+0.39%) |
Nov 21, 2023 | 449.95 | 450.90 | 448.74 | 450.04 | 49,581,052 | -0.98(-0.22%) |
Nov 20, 2023 | 447.32 | 451.88 | 447.31 | 451.02 | 70,521,392 | +3.44(+0.77%) |
Nov 17, 2023 | 447.03 | 448.20 | 446.09 | 447.58 | 83,790,832 | +0.56(+0.12%) |
Nov 16, 2023 | 446.02 | 447.35 | 444.93 | 447.02 | 67,039,296 | +0.55(+0.12%) |
Nov 15, 2023 | 446.90 | 448.17 | 445.60 | 446.48 | 77,752,768 | +0.94(+0.21%) |
Nov 14, 2023 | 443.14 | 446.85 | 442.91 | 445.53 | 98,002,776 | +8.48(+1.94%) |
Nov 13, 2023 | 436.10 | 438.19 | 435.30 | 437.06 | 52,549,012 | -0.42(-0.10%) |
Nov 10, 2023 | 432.88 | 437.79 | 430.74 | 437.47 | 90,202,568 | +6.72(+1.56%) |
Nov 09, 2023 | 435.31 | 435.35 | 430.31 | 430.75 | 84,740,816 | -3.38(-0.78%) |
Nov 08, 2023 | 434.43 | 434.97 | 431.77 | 434.13 | 62,101,932 | +0.32(+0.07%) |
Nov 07, 2023 | 432.59 | 434.47 | 431.42 | 433.82 | 64,707,440 | +1.23(+0.28%) |
Nov 06, 2023 | 432.37 | 433.04 | 430.59 | 432.59 | 68,209,328 | +0.99(+0.23%) |
Nov 03, 2023 | 430.06 | 433.18 | 429.93 | 431.59 | 100,971,904 | +3.90(+0.91%) |
Nov 02, 2023 | 423.54 | 427.85 | 423.52 | 427.69 | 95,721,368 | +8.04(+1.92%) |
Nov 01, 2023 | 416.21 | 420.48 | 415.67 | 419.65 | 99,093,000 | +4.43(+1.07%) |
Oct 31, 2023 | 413.22 | 415.55 | 411.26 | 415.22 | 80,190,280 | +2.59(+0.63%) |
Oct 30, 2023 | 410.61 | 413.71 | 406.00 | 412.63 | 87,157,040 | +4.88(+1.20%) |
Oct 27, 2023 | 411.24 | 411.65 | 406.30 | 407.75 | 108,137,936 | -1.86(-0.45%) |
Oct 26, 2023 | 413.48 | 414.35 | 408.67 | 409.61 | 115,986,984 | -4.97(-1.20%) |
Oct 25, 2023 | 418.88 | 418.92 | 414.05 | 414.58 | 94,790,008 | -6.04(-1.44%) |
Oct 24, 2023 | 419.64 | 421.79 | 417.74 | 420.61 | 79,065,536 | +3.15(+0.75%) |
Oct 23, 2023 | 416.62 | 421.43 | 414.82 | 417.46 | 92,618,896 | -0.73(-0.17%) |
Oct 20, 2023 | 422.95 | 423.50 | 418.08 | 418.19 | 124,809,288 | -5.20(-1.23%) |
Oct 19, 2023 | 427.88 | 429.74 | 422.69 | 423.39 | 122,621,736 | -3.75(-0.88%) |
Oct 18, 2023 | 431.10 | 432.08 | 426.03 | 427.15 | 95,016,264 | -5.77(-1.33%) |
Oct 17, 2023 | 429.73 | 435.02 | 429.37 | 432.91 | 75,816,424 | -0.02(-0.00%) |
Oct 16, 2023 | 430.73 | 434.03 | 430.48 | 432.93 | 75,918,120 | +4.51(+1.05%) |
Oct 13, 2023 | 432.11 | 433.34 | 426.82 | 428.43 | 95,884,392 | -2.15(-0.50%) |
Oct 12, 2023 | 433.84 | 434.22 | 428.16 | 430.57 | 81,696,704 | -2.64(-0.61%) |
Oct 11, 2023 | 432.54 | 433.47 | 430.09 | 433.21 | 62,844,580 | +1.77(+0.41%) |
Oct 10, 2023 | 429.86 | 434.11 | 429.45 | 431.44 | 79,126,496 | +2.23(+0.52%) |
Oct 09, 2023 | 424.53 | 429.80 | 423.97 | 429.21 | 80,915,752 | +2.73(+0.64%) |
Oct 06, 2023 | 418.96 | 428.05 | 417.60 | 426.48 | 114,089,888 | +5.00(+1.19%) |
Oct 05, 2023 | 421.34 | 422.34 | 418.17 | 421.48 | 72,991,976 | -0.16(-0.04%) |
Oct 04, 2023 | 419.06 | 422.40 | 417.56 | 421.63 | 88,041,952 | +3.05(+0.73%) |
Oct 03, 2023 | 422.03 | 424.33 | 417.19 | 418.59 | 104,450,984 | -5.68(-1.34%) |
Oct 02, 2023 | 423.58 | 425.55 | 421.44 | 424.27 | 84,324,320 | -0.17(-0.04%) |
Sep 29, 2023 | 428.60 | 428.77 | 422.88 | 424.44 | 117,442,576 | -1.03(-0.24%) |
Sep 28, 2023 | 422.45 | 427.19 | 421.84 | 425.47 | 93,211,328 | +2.45(+0.58%) |
Sep 27, 2023 | 424.05 | 424.62 | 419.28 | 423.01 | 105,422,488 | +0.17(+0.04%) |
Sep 26, 2023 | 426.03 | 426.76 | 421.99 | 422.85 | 96,811,392 | -6.31(-1.47%) |
Sep 25, 2023 | 426.11 | 429.19 | 426.92 | 429.15 | 71,348,632 | +1.80(+0.42%) |
Sep 22, 2023 | 429.37 | 431.01 | 426.93 | 427.35 | 101,553,584 | -0.96(-0.22%) |
Sep 21, 2023 | 432.60 | 432.87 | 428.16 | 428.32 | 105,314,984 | -7.20(-1.65%) |
Sep 20, 2023 | 440.85 | 441.27 | 435.31 | 435.52 | 83,097,184 | -4.04(-0.92%) |
Sep 19, 2023 | 439.53 | 440.13 | 436.81 | 439.56 | 66,980,724 | -0.91(-0.21%) |
Sep 18, 2023 | 439.89 | 441.80 | 439.41 | 440.47 | 56,136,760 | +0.26(+0.06%) |
Sep 15, 2023 | 443.95 | 444.29 | 439.76 | 440.21 | 112,795,208 | -5.37(-1.20%) |
Sep 14, 2023 | 444.30 | 446.29 | 442.96 | 445.58 | 84,404,616 | +3.81(+0.86%) |
Sep 13, 2023 | 441.48 | 442.96 | 440.36 | 441.77 | 60,845,276 | +0.51(+0.12%) |
Sep 12, 2023 | 442.21 | 443.77 | 440.67 | 441.26 | 68,258,904 | -2.43(-0.55%) |
Sep 11, 2023 | 443.48 | 444.01 | 441.73 | 443.69 | 60,853,332 | +2.90(+0.66%) |
Sep 08, 2023 | 440.18 | 442.37 | 439.81 | 440.79 | 62,810,212 | +0.66(+0.15%) |
Sep 07, 2023 | 438.41 | 440.82 | 438.06 | 440.13 | 71,121,720 | -1.35(-0.31%) |
Sep 06, 2023 | 443.64 | 443.75 | 439.10 | 441.48 | 71,472,160 | -2.99(-0.67%) |
Sep 05, 2023 | 445.95 | 446.27 | 444.40 | 444.47 | 55,734,752 | -1.93(-0.43%) |