Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 01, 2023 | 360.02 | 363.25 | 359.86 | 363.05 | 5,854,313 | +3.05(+0.85%) |
Nov 30, 2023 | 356.71 | 360.18 | 356.45 | 360.00 | 4,088,155 | +5.35(+1.51%) |
Nov 29, 2023 | 354.97 | 356.13 | 354.37 | 354.65 | 2,730,753 | +0.54(+0.15%) |
Nov 28, 2023 | 353.49 | 355.14 | 353.09 | 354.11 | 2,757,457 | +0.79(+0.22%) |
Nov 27, 2023 | 353.63 | 354.14 | 352.78 | 353.32 | 2,531,943 | -0.48(-0.14%) |
Nov 24, 2023 | 353.16 | 353.95 | 353.04 | 353.80 | 1,245,089 | +1.24(+0.35%) |
Nov 22, 2023 | 351.89 | 353.14 | 351.50 | 352.56 | 3,487,558 | +1.74(+0.50%) |
Nov 21, 2023 | 351.11 | 351.21 | 350.36 | 350.82 | 1,848,505 | -0.70(-0.20%) |
Nov 20, 2023 | 349.10 | 352.24 | 349.07 | 351.52 | 2,904,281 | +2.09(+0.60%) |
Nov 17, 2023 | 349.78 | 350.22 | 348.73 | 349.43 | 2,059,642 | +0.12(+0.03%) |
Nov 16, 2023 | 348.87 | 350.09 | 348.05 | 349.31 | 3,853,594 | -0.25(-0.07%) |
Nov 15, 2023 | 348.58 | 350.07 | 348.27 | 349.56 | 3,154,444 | +1.85(+0.53%) |
Nov 14, 2023 | 346.82 | 348.81 | 345.97 | 347.72 | 4,822,967 | +4.84(+1.41%) |
Nov 13, 2023 | 341.69 | 343.61 | 341.54 | 342.88 | 2,628,551 | +0.56(+0.16%) |
Nov 10, 2023 | 340.12 | 342.61 | 338.58 | 342.32 | 3,275,292 | +3.89(+1.15%) |
Nov 09, 2023 | 341.32 | 341.36 | 338.09 | 338.43 | 3,945,471 | -2.01(-0.59%) |
Nov 08, 2023 | 341.41 | 341.90 | 339.25 | 340.43 | 2,790,848 | -0.42(-0.12%) |
Nov 07, 2023 | 340.04 | 341.38 | 339.61 | 340.85 | 2,795,778 | +0.50(+0.15%) |
Nov 06, 2023 | 340.17 | 340.95 | 339.20 | 340.35 | 2,769,866 | +0.43(+0.13%) |
Nov 03, 2023 | 339.43 | 340.93 | 338.70 | 339.92 | 4,055,071 | +2.22(+0.66%) |
Nov 02, 2023 | 334.10 | 337.84 | 333.74 | 337.71 | 5,366,148 | +5.70(+1.72%) |
Nov 01, 2023 | 330.25 | 332.69 | 329.43 | 332.01 | 4,554,293 | +2.19(+0.67%) |
Oct 31, 2023 | 328.51 | 330.01 | 327.18 | 329.81 | 3,651,373 | +1.25(+0.38%) |
Oct 30, 2023 | 325.73 | 329.35 | 325.71 | 328.56 | 4,625,806 | +5.03(+1.55%) |
Oct 27, 2023 | 327.18 | 327.22 | 322.56 | 323.54 | 4,766,966 | -3.62(-1.11%) |
Oct 26, 2023 | 329.49 | 330.35 | 326.70 | 327.16 | 4,884,915 | -2.52(-0.77%) |
Oct 25, 2023 | 331.55 | 332.02 | 329.16 | 329.68 | 3,835,657 | -1.09(-0.33%) |
Oct 24, 2023 | 330.33 | 332.03 | 329.18 | 330.77 | 3,590,107 | +2.12(+0.64%) |
Oct 23, 2023 | 329.23 | 331.66 | 328.22 | 328.65 | 4,079,401 | -1.87(-0.56%) |
Oct 20, 2023 | 332.71 | 333.56 | 330.46 | 330.52 | 4,079,047 | -2.74(-0.82%) |
Oct 19, 2023 | 335.82 | 337.75 | 332.90 | 333.26 | 5,213,237 | -2.50(-0.75%) |
Oct 18, 2023 | 338.86 | 339.09 | 335.13 | 335.76 | 4,151,137 | -3.35(-0.99%) |
Oct 17, 2023 | 337.46 | 340.64 | 337.40 | 339.11 | 3,785,941 | +0.10(+0.03%) |
Oct 16, 2023 | 337.90 | 340.03 | 337.54 | 339.01 | 3,979,194 | +3.20(+0.95%) |
Oct 13, 2023 | 336.61 | 338.73 | 334.65 | 335.81 | 5,169,514 | +0.41(+0.12%) |
Oct 12, 2023 | 337.90 | 337.90 | 333.71 | 335.40 | 3,323,263 | -1.75(-0.52%) |
Oct 11, 2023 | 337.32 | 337.97 | 335.29 | 337.16 | 2,780,180 | +0.58(+0.17%) |
Oct 10, 2023 | 336.33 | 338.13 | 335.16 | 336.58 | 3,778,599 | +1.36(+0.40%) |
Oct 09, 2023 | 332.09 | 335.51 | 331.73 | 335.22 | 3,765,198 | +1.99(+0.60%) |
Oct 06, 2023 | 329.50 | 334.77 | 327.63 | 333.24 | 4,502,897 | +2.92(+0.88%) |
Oct 05, 2023 | 329.97 | 330.89 | 328.54 | 330.32 | 3,178,977 | +0.18(+0.05%) |
Oct 04, 2023 | 329.28 | 330.61 | 327.76 | 330.14 | 4,888,695 | +1.01(+0.31%) |
Oct 03, 2023 | 331.98 | 333.02 | 328.19 | 329.13 | 4,882,952 | -4.10(-1.23%) |