Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 358.87 | 363.62 | 357.13 | 363.38 | 1,890,140 | +3.06(+0.85%) |
Nov 29, 2023 | 361.67 | 362.49 | 359.86 | 360.32 | 926,325 | +0.71(+0.20%) |
Nov 28, 2023 | 358.70 | 361.23 | 356.94 | 359.62 | 730,553 | -0.12(-0.03%) |
Nov 27, 2023 | 359.80 | 360.63 | 357.83 | 359.74 | 803,589 | -1.08(-0.30%) |
Nov 24, 2023 | 363.38 | 363.38 | 359.66 | 360.81 | 426,995 | -2.16(-0.60%) |
Nov 22, 2023 | 363.34 | 367.07 | 362.38 | 362.97 | 1,282,125 | +1.51(+0.42%) |
Nov 21, 2023 | 359.37 | 362.30 | 358.49 | 361.46 | 1,013,426 | +2.67(+0.75%) |
Nov 20, 2023 | 354.18 | 359.55 | 353.48 | 358.79 | 1,321,095 | +4.41(+1.24%) |
Nov 17, 2023 | 352.30 | 355.36 | 351.02 | 354.37 | 871,431 | +3.08(+0.88%) |
Nov 16, 2023 | 350.63 | 352.44 | 349.90 | 351.29 | 966,501 | +2.85(+0.82%) |
Nov 15, 2023 | 348.50 | 351.62 | 348.12 | 348.44 | 844,870 | -0.47(-0.13%) |
Nov 14, 2023 | 345.99 | 350.89 | 345.99 | 348.91 | 1,132,827 | +7.61(+2.23%) |
Nov 13, 2023 | 340.49 | 342.86 | 339.96 | 341.30 | 748,818 | -1.05(-0.31%) |
Nov 10, 2023 | 339.77 | 342.80 | 336.63 | 342.35 | 767,127 | +4.66(+1.38%) |
Nov 09, 2023 | 337.81 | 340.93 | 335.62 | 337.69 | 893,255 | +1.14(+0.34%) |
Nov 08, 2023 | 333.35 | 337.14 | 332.62 | 336.55 | 537,452 | +2.84(+0.85%) |
Nov 07, 2023 | 331.83 | 336.30 | 329.91 | 333.71 | 659,292 | +2.42(+0.73%) |
Nov 06, 2023 | 329.11 | 331.56 | 327.60 | 331.29 | 647,904 | +2.01(+0.61%) |
Nov 03, 2023 | 327.88 | 333.99 | 327.11 | 329.29 | 957,047 | +4.56(+1.40%) |
Nov 02, 2023 | 316.94 | 325.26 | 315.50 | 324.73 | 1,374,082 | +13.86(+4.46%) |
Nov 01, 2023 | 306.70 | 312.95 | 305.25 | 310.87 | 1,006,523 | +4.85(+1.58%) |
Oct 31, 2023 | 304.24 | 307.53 | 302.02 | 306.02 | 735,279 | +1.67(+0.55%) |
Oct 30, 2023 | 302.82 | 305.76 | 296.94 | 304.35 | 784,005 | +4.32(+1.44%) |
Oct 27, 2023 | 308.74 | 309.36 | 299.04 | 300.03 | 811,067 | -8.07(-2.62%) |
Oct 26, 2023 | 310.12 | 313.20 | 308.00 | 308.09 | 838,028 | -4.14(-1.33%) |
Oct 25, 2023 | 316.97 | 322.87 | 310.27 | 312.24 | 1,451,386 | +8.59(+2.83%) |
Oct 24, 2023 | 308.00 | 309.67 | 301.11 | 303.64 | 1,553,116 | -3.42(-1.11%) |
Oct 23, 2023 | 305.20 | 310.73 | 305.18 | 307.06 | 713,400 | -0.55(-0.18%) |
Oct 20, 2023 | 308.38 | 309.60 | 305.85 | 307.61 | 1,343,590 | -1.97(-0.64%) |
Oct 19, 2023 | 312.36 | 314.47 | 308.42 | 309.57 | 552,257 | -2.42(-0.78%) |
Oct 18, 2023 | 316.94 | 317.10 | 311.96 | 312.00 | 529,731 | -7.33(-2.30%) |
Oct 17, 2023 | 317.28 | 322.76 | 316.37 | 319.33 | 392,777 | -0.02(-0.01%) |
Oct 16, 2023 | 318.27 | 323.01 | 316.62 | 319.35 | 501,210 | +3.99(+1.27%) |
Oct 13, 2023 | 318.22 | 319.13 | 312.72 | 315.36 | 456,854 | -2.51(-0.79%) |
Oct 12, 2023 | 325.28 | 325.28 | 316.11 | 317.87 | 548,588 | -5.55(-1.72%) |
Oct 11, 2023 | 322.31 | 323.93 | 320.68 | 323.42 | 579,281 | +3.63(+1.13%) |
Oct 10, 2023 | 316.03 | 322.65 | 315.44 | 319.80 | 851,362 | +3.48(+1.10%) |
Oct 09, 2023 | 313.12 | 317.31 | 312.62 | 316.32 | 440,561 | +1.25(+0.40%) |
Oct 06, 2023 | 310.15 | 316.67 | 308.80 | 315.07 | 647,879 | +3.10(+0.99%) |
Oct 05, 2023 | 311.52 | 312.87 | 309.59 | 311.97 | 600,085 | -0.50(-0.16%) |
Oct 04, 2023 | 307.26 | 312.89 | 305.82 | 312.46 | 902,514 | +6.65(+2.17%) |
Oct 03, 2023 | 312.33 | 313.07 | 304.94 | 305.82 | 540,649 | -8.37(-2.66%) |
Oct 02, 2023 | 311.92 | 317.47 | 311.68 | 314.18 | 656,453 | +0.05(+0.02%) |
Sep 29, 2023 | 318.86 | 320.17 | 313.30 | 314.13 | 735,893 | -2.28(-0.72%) |
Sep 28, 2023 | 313.07 | 317.67 | 313.07 | 316.41 | 607,427 | +3.93(+1.26%) |
Sep 27, 2023 | 314.64 | 316.97 | 310.90 | 312.49 | 957,752 | -0.91(-0.29%) |
Sep 26, 2023 | 317.54 | 318.73 | 313.09 | 313.40 | 1,058,519 | -7.33(-2.29%) |
Sep 25, 2023 | 321.12 | 321.18 | 319.88 | 320.73 | 419,756 | -1.40(-0.43%) |
Sep 22, 2023 | 322.19 | 325.54 | 321.77 | 322.13 | 390,068 | -0.05(-0.02%) |
Sep 21, 2023 | 331.51 | 333.12 | 321.85 | 322.18 | 667,780 | -11.51(-3.45%) |
Sep 20, 2023 | 339.58 | 340.73 | 333.52 | 333.69 | 374,182 | -4.81(-1.42%) |
Sep 19, 2023 | 340.51 | 341.45 | 335.96 | 338.50 | 334,674 | -2.69(-0.79%) |
Sep 18, 2023 | 338.31 | 342.75 | 337.66 | 341.19 | 363,513 | +2.20(+0.65%) |
Sep 15, 2023 | 341.77 | 344.67 | 338.79 | 338.99 | 939,675 | -7.62(-2.20%) |
Sep 14, 2023 | 344.05 | 348.20 | 341.85 | 346.61 | 561,252 | +5.62(+1.65%) |
Sep 13, 2023 | 337.58 | 341.99 | 336.76 | 340.99 | 556,892 | +3.96(+1.18%) |
Sep 12, 2023 | 335.54 | 339.15 | 335.02 | 337.03 | 461,181 | -0.55(-0.16%) |
Sep 11, 2023 | 339.04 | 339.19 | 335.59 | 337.57 | 524,364 | -0.01(-0.00%) |
Sep 08, 2023 | 340.30 | 340.88 | 337.13 | 337.58 | 540,841 | -2.33(-0.69%) |
Sep 07, 2023 | 336.76 | 340.86 | 336.18 | 339.92 | 563,138 | +1.43(+0.42%) |
Sep 06, 2023 | 335.77 | 339.57 | 335.14 | 338.49 | 539,983 | +2.37(+0.70%) |
Sep 05, 2023 | 336.62 | 338.19 | 333.58 | 336.12 | 553,742 | -1.01(-0.30%) |