Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 360.47 | 360.48 | 360.47 | 360.47 | 198 | +0.49(+0.14%) |
Nov 29, 2023 | 359.98 | 359.99 | 359.96 | 359.98 | 225 | +0.45(+0.13%) |
Nov 28, 2023 | 359.52 | 359.53 | 359.51 | 359.52 | 231 | +0.56(+0.16%) |
Nov 27, 2023 | 358.97 | 358.96 | 358.96 | 52 | +2.89(+0.81%) | |
Nov 26, 2023 | 356.28 | 356.07 | 356.04 | 356.07 | 85 | -1.50(-0.42%) |
Nov 24, 2023 | 357.03 | 357.59 | 357.00 | 357.57 | 3,084 | +0.55(+0.15%) |
Nov 23, 2023 | 357.02 | 357.00 | 357.02 | 33 | +0.56(+0.16%) | |
Nov 22, 2023 | 356.47 | 356.47 | 356.46 | 356.46 | 219 | +0.49(+0.14%) |
Nov 21, 2023 | 355.97 | 355.98 | 355.96 | 355.97 | 240 | +2.14(+0.60%) |
Nov 20, 2023 | 353.84 | 353.83 | 353.83 | 67 | +1.73(+0.49%) | |
Nov 19, 2023 | 351.98 | 352.10 | 352.08 | 352.09 | 72 | -1.86(-0.53%) |
Nov 17, 2023 | 353.48 | 354.17 | 353.28 | 353.95 | 7,172 | +0.49(+0.14%) |
Nov 16, 2023 | 353.48 | 353.47 | 353.46 | 353.46 | 234 | +0.65(+0.18%) |
Nov 15, 2023 | 352.83 | 352.81 | 352.81 | 59 | +2.73(+0.78%) | |
Nov 14, 2023 | 350.07 | 350.08 | 350.07 | 350.08 | 219 | +0.10(+0.03%) |
Nov 13, 2023 | 349.97 | 349.98 | 349.97 | 349.98 | 197 | +0.36(+0.10%) |
Nov 12, 2023 | 349.69 | 349.71 | 349.62 | 349.62 | 76 | -0.20(-0.06%) |
Nov 10, 2023 | 349.98 | 350.03 | 349.82 | 349.82 | 6,777 | -0.15(-0.04%) |
Nov 09, 2023 | 349.98 | 349.97 | 349.98 | 69 | -0.00(-0.00%) | |
Nov 08, 2023 | 349.98 | 349.97 | 349.98 | 55 | +0.10(+0.03%) | |
Nov 07, 2023 | 349.88 | 349.88 | 349.86 | 349.88 | 163 | -0.14(-0.04%) |
Nov 06, 2023 | 350.02 | 350.03 | 350.00 | 350.02 | 211 | +2.52(+0.73%) |
Nov 05, 2023 | 347.36 | 347.50 | 347.46 | 347.49 | 84 | -2.54(-0.73%) |
Nov 03, 2023 | 350.05 | 350.07 | 349.98 | 350.03 | 7,165 | -0.01(-0.00%) |
Nov 02, 2023 | 350.06 | 350.05 | 350.05 | 63 | +0.08(+0.02%) | |
Nov 01, 2023 | 349.98 | 349.97 | 349.97 | 99 | -0.00(-0.00%) | |
Oct 31, 2023 | 349.97 | 349.98 | 349.97 | 349.97 | 418 | -0.00(-0.00%) |
Oct 30, 2023 | 349.98 | 349.97 | 349.97 | 23 | +0.31(+0.09%) | |
Oct 29, 2023 | 349.35 | 349.67 | 349.62 | 349.67 | 106 | -0.35(-0.10%) |
Oct 27, 2023 | 349.80 | 350.04 | 349.78 | 350.02 | 7,076 | +0.20(+0.06%) |
Oct 26, 2023 | 349.80 | 349.82 | 349.78 | 349.82 | 396 | -0.21(-0.06%) |
Oct 25, 2023 | 350.03 | 350.03 | 350.02 | 350.02 | 385 | +0.05(+0.02%) |
Oct 24, 2023 | 349.98 | 349.98 | 349.96 | 349.97 | 331 | -0.04(-0.01%) |
Oct 23, 2023 | 350.02 | 350.03 | 350.01 | 350.02 | 368 | +0.12(+0.03%) |
Oct 22, 2023 | 349.58 | 349.92 | 349.74 | 349.89 | 126 | +0.09(+0.02%) |
Oct 20, 2023 | 349.97 | 350.04 | 349.81 | 349.81 | 7,183 | -0.17(-0.05%) |
Oct 19, 2023 | 349.97 | 349.98 | 349.96 | 349.98 | 355 | -0.10(-0.03%) |
Oct 18, 2023 | 350.07 | 350.08 | 350.06 | 350.07 | 341 | +0.15(+0.04%) |
Oct 17, 2023 | 349.90 | 349.93 | 349.90 | 349.92 | 362 | -0.15(-0.04%) |
Oct 16, 2023 | 350.06 | 350.07 | 350.06 | 350.07 | 379 | +0.03(+0.01%) |
Oct 15, 2023 | 350.36 | 350.16 | 349.97 | 350.04 | 84 | -0.03(-0.01%) |
Oct 13, 2023 | 350.08 | 350.09 | 350.05 | 350.08 | 7,091 | +0.00(+0.00%) |
Oct 12, 2023 | 350.08 | 350.09 | 350.05 | 350.07 | 340 | +0.00(+0.00%) |
Oct 11, 2023 | 350.07 | 350.08 | 350.07 | 350.07 | 389 | -0.01(-0.00%) |
Oct 10, 2023 | 350.07 | 350.09 | 350.06 | 350.08 | 324 | +0.05(+0.01%) |
Oct 09, 2023 | 350.02 | 350.03 | 350.02 | 350.03 | 406 | +0.14(+0.04%) |
Oct 08, 2023 | 349.75 | 350.09 | 349.89 | 349.89 | 105 | -0.02(-0.01%) |
Oct 06, 2023 | 350.03 | 350.08 | 349.91 | 349.91 | 7,276 | -0.08(-0.02%) |
Oct 05, 2023 | 350.03 | 350.03 | 349.95 | 349.98 | 234 | -0.03(-0.01%) |
Oct 04, 2023 | 350.02 | 350.02 | 350.00 | 350.02 | 355 | -0.01(-0.00%) |
Oct 03, 2023 | 350.02 | 350.03 | 350.01 | 350.03 | 303 | +0.03(+0.01%) |
Oct 02, 2023 | 350.00 | 350.01 | 349.98 | 350.00 | 372 | -1.65(-0.47%) |
Oct 01, 2023 | 351.42 | 351.65 | 351.39 | 351.65 | 76 | +1.63(+0.46%) |
Sep 29, 2023 | 350.03 | 350.04 | 349.81 | 350.02 | 7,598 | -0.01(-0.00%) |
Sep 28, 2023 | 350.03 | 350.03 | 350.01 | 350.03 | 345 | +0.04(+0.01%) |
Sep 27, 2023 | 350.00 | 350.01 | 349.98 | 350.00 | 355 | -0.01(-0.00%) |
Sep 26, 2023 | 350.03 | 350.03 | 350.00 | 350.01 | 353 | -0.02(-0.00%) |
Sep 25, 2023 | 350.02 | 350.03 | 350.01 | 350.02 | 388 | +0.44(+0.13%) |
Sep 24, 2023 | 349.38 | 349.58 | 349.49 | 349.58 | 84 | -0.44(-0.13%) |
Sep 22, 2023 | 350.03 | 350.04 | 350.00 | 350.02 | 3,757 | +0.00(+0.00%) |
Sep 21, 2023 | 350.03 | 350.03 | 350.00 | 350.02 | 157 | +0.05(+0.01%) |
Sep 20, 2023 | 349.97 | 349.99 | 349.96 | 349.98 | 216 | -0.00(-0.00%) |
Sep 19, 2023 | 349.97 | 349.98 | 349.94 | 349.98 | 146 | +0.00(+0.00%) |
Sep 18, 2023 | 349.97 | 349.98 | 349.96 | 349.97 | 175 | +0.11(+0.03%) |
Sep 15, 2023 | 349.86 | 0 | -0.12(-0.04%) | |||
Sep 14, 2023 | 349.98 | 349.99 | 349.97 | 349.98 | 200 | -0.04(-0.01%) |
Sep 13, 2023 | 350.03 | 350.03 | 350.02 | 350.02 | 201 | +0.05(+0.01%) |
Sep 12, 2023 | 349.97 | 349.98 | 349.95 | 349.98 | 182 | +0.02(+0.01%) |
Sep 11, 2023 | 349.94 | 349.98 | 349.96 | 349.96 | 167 | -0.04(-0.01%) |
Sep 08, 2023 | 350.00 | 0 | +0.00(+0.00%) | |||
Sep 07, 2023 | 350.00 | 350.00 | 349.98 | 350.00 | 297 | +0.03(+0.01%) |
Sep 06, 2023 | 349.97 | 349.98 | 349.96 | 349.97 | 373 | +0.00(+0.00%) |
Sep 05, 2023 | 349.98 | 349.97 | 349.95 | 349.97 | 316 | -0.05(-0.01%) |
Sep 04, 2023 | 350.01 | 350.04 | 350.00 | 350.02 | 345 | -2.29(-0.65%) |
Sep 03, 2023 | 351.97 | 352.34 | 352.25 | 352.31 | 116 | +2.40(+0.68%) |