Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 454.28 | 455.55 | 452.14 | 455.13 | 4,102,880 | +1.64(+0.36%) |
Nov 29, 2023 | 455.96 | 457.09 | 453.01 | 453.49 | 4,008,209 | -0.21(-0.05%) |
Nov 28, 2023 | 452.90 | 455.07 | 452.32 | 453.70 | 2,464,167 | +0.39(+0.09%) |
Nov 27, 2023 | 453.53 | 454.30 | 452.89 | 453.31 | 3,143,930 | -0.84(-0.19%) |
Nov 24, 2023 | 453.90 | 454.30 | 453.53 | 454.15 | 1,315,956 | +0.34(+0.07%) |
Nov 22, 2023 | 453.79 | 455.19 | 452.69 | 453.82 | 3,416,200 | +1.72(+0.38%) |
Nov 21, 2023 | 451.96 | 452.44 | 450.80 | 452.10 | 3,155,611 | -1.04(-0.23%) |
Nov 20, 2023 | 449.36 | 453.93 | 449.33 | 453.14 | 4,553,424 | +3.61(+0.80%) |
Nov 17, 2023 | 449.22 | 450.22 | 448.12 | 449.53 | 3,232,302 | +0.48(+0.11%) |
Nov 16, 2023 | 448.02 | 449.30 | 446.96 | 449.05 | 3,603,897 | +0.56(+0.12%) |
Nov 15, 2023 | 448.97 | 450.16 | 447.61 | 448.50 | 5,501,537 | +0.90(+0.20%) |
Nov 14, 2023 | 445.21 | 448.85 | 444.89 | 447.59 | 4,089,673 | +8.61(+1.96%) |
Nov 13, 2023 | 438.04 | 440.15 | 437.25 | 438.99 | 3,701,268 | -0.51(-0.12%) |
Nov 10, 2023 | 434.82 | 439.74 | 433.27 | 439.49 | 3,705,594 | +6.77(+1.56%) |
Nov 09, 2023 | 437.29 | 437.29 | 432.24 | 432.72 | 4,075,921 | -3.29(-0.75%) |
Nov 08, 2023 | 436.34 | 436.88 | 433.70 | 436.01 | 3,641,871 | +0.36(+0.08%) |
Nov 07, 2023 | 434.52 | 436.38 | 433.33 | 435.65 | 3,073,492 | +1.15(+0.27%) |
Nov 06, 2023 | 434.35 | 434.89 | 432.50 | 434.50 | 3,320,438 | +1.04(+0.24%) |
Nov 03, 2023 | 431.94 | 435.09 | 431.83 | 433.45 | 6,267,825 | +3.85(+0.90%) |
Nov 02, 2023 | 425.40 | 429.73 | 425.40 | 429.60 | 4,295,790 | +8.12(+1.93%) |
Nov 01, 2023 | 418.01 | 422.31 | 417.46 | 421.48 | 5,701,750 | +4.56(+1.09%) |
Oct 31, 2023 | 415.00 | 417.34 | 413.08 | 416.92 | 8,210,040 | +2.47(+0.60%) |
Oct 30, 2023 | 412.38 | 415.50 | 411.07 | 414.45 | 4,492,017 | +4.87(+1.19%) |
Oct 27, 2023 | 413.02 | 413.42 | 408.07 | 409.59 | 5,645,071 | -1.89(-0.46%) |
Oct 26, 2023 | 415.34 | 416.14 | 410.45 | 411.47 | 5,118,696 | -5.02(-1.21%) |
Oct 25, 2023 | 420.73 | 420.81 | 415.85 | 416.50 | 4,761,960 | -6.01(-1.42%) |
Oct 24, 2023 | 421.46 | 423.59 | 419.56 | 422.50 | 8,085,663 | +3.16(+0.75%) |
Oct 23, 2023 | 418.42 | 423.27 | 416.64 | 419.35 | 6,918,499 | -0.73(-0.17%) |
Oct 20, 2023 | 424.82 | 425.30 | 419.90 | 420.08 | 7,097,270 | -5.23(-1.23%) |
Oct 19, 2023 | 429.74 | 431.63 | 424.55 | 425.31 | 10,096,619 | -3.89(-0.91%) |
Oct 18, 2023 | 433.01 | 433.95 | 427.88 | 429.20 | 8,195,214 | -5.70(-1.31%) |
Oct 17, 2023 | 431.61 | 436.89 | 431.28 | 434.90 | 4,898,370 | +0.13(+0.03%) |
Oct 16, 2023 | 432.61 | 435.93 | 432.40 | 434.77 | 4,693,716 | +4.48(+1.04%) |
Oct 13, 2023 | 434.04 | 435.23 | 428.69 | 430.30 | 4,070,493 | -2.27(-0.53%) |
Oct 12, 2023 | 435.76 | 436.12 | 430.06 | 432.57 | 4,262,062 | -2.61(-0.60%) |
Oct 11, 2023 | 434.49 | 435.35 | 431.98 | 435.18 | 3,896,427 | +1.84(+0.42%) |
Oct 10, 2023 | 431.77 | 436.00 | 431.35 | 433.35 | 4,460,571 | +2.25(+0.52%) |
Oct 09, 2023 | 426.37 | 431.67 | 425.84 | 431.09 | 2,691,071 | +2.82(+0.66%) |
Oct 06, 2023 | 420.83 | 429.91 | 419.43 | 428.27 | 4,183,670 | +4.97(+1.18%) |
Oct 05, 2023 | 423.22 | 424.16 | 420.00 | 423.30 | 4,059,507 | -0.20(-0.05%) |
Oct 04, 2023 | 420.86 | 424.24 | 419.43 | 423.50 | 3,582,639 | +2.98(+0.71%) |
Oct 03, 2023 | 423.85 | 425.46 | 419.00 | 420.52 | 5,516,703 | -5.68(-1.33%) |
Oct 02, 2023 | 425.41 | 427.38 | 423.30 | 426.20 | 4,699,932 | -0.15(-0.03%) |
Sep 29, 2023 | 430.51 | 430.61 | 424.77 | 426.35 | 6,284,344 | -0.93(-0.22%) |
Sep 28, 2023 | 424.28 | 429.03 | 423.68 | 427.28 | 4,905,494 | +2.48(+0.58%) |
Sep 27, 2023 | 425.86 | 426.45 | 421.11 | 424.80 | 7,137,814 | +0.11(+0.03%) |
Sep 26, 2023 | 427.95 | 428.61 | 423.83 | 424.69 | 4,922,785 | -6.31(-1.46%) |
Sep 25, 2023 | 427.92 | 431.07 | 428.81 | 431.00 | 4,464,876 | +1.78(+0.41%) |
Sep 22, 2023 | 431.29 | 432.90 | 428.82 | 429.22 | 9,461,849 | -1.03(-0.24%) |
Sep 21, 2023 | 434.49 | 434.76 | 430.05 | 430.24 | 5,137,836 | -7.16(-1.64%) |
Sep 20, 2023 | 442.77 | 443.21 | 437.22 | 437.41 | 5,533,519 | -4.18(-0.95%) |
Sep 19, 2023 | 441.44 | 442.05 | 438.74 | 441.59 | 3,618,058 | -0.99(-0.22%) |
Sep 18, 2023 | 441.82 | 443.73 | 441.37 | 442.58 | 4,201,996 | +0.76(+0.17%) |
Sep 15, 2023 | 445.93 | 446.21 | 441.74 | 441.82 | 5,301,537 | -5.77(-1.29%) |
Sep 14, 2023 | 446.28 | 448.24 | 444.90 | 447.59 | 3,588,812 | +3.96(+0.89%) |
Sep 13, 2023 | 443.40 | 444.89 | 442.28 | 443.63 | 3,107,711 | +0.41(+0.09%) |
Sep 12, 2023 | 444.16 | 445.71 | 442.60 | 443.21 | 2,679,858 | -2.41(-0.54%) |
Sep 11, 2023 | 445.42 | 445.93 | 443.67 | 445.62 | 3,714,502 | +2.99(+0.68%) |
Sep 08, 2023 | 442.01 | 444.26 | 441.72 | 442.63 | 2,821,101 | +0.54(+0.12%) |
Sep 07, 2023 | 440.28 | 442.73 | 439.95 | 442.08 | 2,337,710 | -1.23(-0.28%) |
Sep 06, 2023 | 445.59 | 445.66 | 441.01 | 443.31 | 6,504,752 | -3.10(-0.70%) |
Sep 05, 2023 | 447.90 | 448.24 | 446.33 | 446.41 | 2,316,842 | -1.93(-0.43%) |