Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 321.44 | 327.42 | 320.12 | 327.03 | 1,504,414 | +6.36(+1.98%) |
Nov 29, 2023 | 321.72 | 322.66 | 318.18 | 320.67 | 648,508 | -1.04(-0.32%) |
Nov 28, 2023 | 325.65 | 326.54 | 321.43 | 321.71 | 639,172 | -4.37(-1.34%) |
Nov 27, 2023 | 329.18 | 329.50 | 325.14 | 326.08 | 982,698 | -2.47(-0.75%) |
Nov 24, 2023 | 328.33 | 329.89 | 326.20 | 328.55 | 251,587 | +1.04(+0.32%) |
Nov 22, 2023 | 325.15 | 328.73 | 324.92 | 327.51 | 621,556 | +3.04(+0.94%) |
Nov 21, 2023 | 329.13 | 329.52 | 322.61 | 324.48 | 1,171,228 | -5.25(-1.59%) |
Nov 20, 2023 | 327.81 | 330.63 | 325.55 | 329.73 | 933,210 | +1.45(+0.44%) |
Nov 17, 2023 | 332.45 | 332.51 | 326.68 | 328.27 | 1,425,424 | -3.90(-1.17%) |
Nov 16, 2023 | 329.62 | 333.22 | 329.10 | 332.17 | 870,500 | +3.94(+1.20%) |
Nov 15, 2023 | 331.16 | 333.50 | 327.83 | 328.23 | 1,022,848 | -3.60(-1.09%) |
Nov 14, 2023 | 331.50 | 333.70 | 330.14 | 331.83 | 938,987 | -0.29(-0.09%) |
Nov 13, 2023 | 332.55 | 334.70 | 331.25 | 332.12 | 794,219 | -0.43(-0.13%) |
Nov 10, 2023 | 331.81 | 332.66 | 329.69 | 332.55 | 615,987 | +2.25(+0.68%) |
Nov 09, 2023 | 326.86 | 331.33 | 324.11 | 330.30 | 907,678 | +4.22(+1.29%) |
Nov 08, 2023 | 324.78 | 327.44 | 322.88 | 326.08 | 617,480 | +1.19(+0.37%) |
Nov 07, 2023 | 324.38 | 325.46 | 323.21 | 324.89 | 788,861 | +0.82(+0.25%) |
Nov 06, 2023 | 322.57 | 324.40 | 319.82 | 324.07 | 657,473 | +2.23(+0.69%) |
Nov 03, 2023 | 321.51 | 322.67 | 318.43 | 321.84 | 843,764 | +2.02(+0.63%) |
Nov 02, 2023 | 310.60 | 319.87 | 309.37 | 319.82 | 974,454 | +9.46(+3.05%) |
Nov 01, 2023 | 309.25 | 311.48 | 308.13 | 310.36 | 884,313 | +2.34(+0.76%) |
Oct 31, 2023 | 308.78 | 309.21 | 305.36 | 308.02 | 1,376,049 | +1.22(+0.40%) |
Oct 30, 2023 | 305.23 | 307.63 | 300.36 | 306.80 | 1,167,101 | +1.90(+0.62%) |
Oct 27, 2023 | 307.02 | 311.02 | 298.48 | 304.90 | 1,911,481 | -12.75(-4.01%) |
Oct 26, 2023 | 318.18 | 325.57 | 317.30 | 317.65 | 1,066,494 | +0.06(+0.02%) |
Oct 25, 2023 | 318.76 | 322.21 | 316.76 | 317.59 | 634,627 | -0.12(-0.04%) |
Oct 24, 2023 | 312.45 | 318.40 | 312.36 | 317.71 | 621,525 | +6.25(+2.01%) |
Oct 23, 2023 | 311.67 | 314.04 | 310.60 | 311.46 | 502,130 | -0.64(-0.20%) |
Oct 20, 2023 | 317.65 | 318.78 | 311.75 | 312.10 | 802,903 | -4.93(-1.55%) |
Oct 19, 2023 | 323.60 | 324.66 | 316.62 | 317.03 | 825,881 | -5.88(-1.82%) |
Oct 18, 2023 | 325.22 | 326.11 | 322.35 | 322.91 | 703,412 | -2.52(-0.78%) |
Oct 17, 2023 | 323.85 | 327.01 | 322.69 | 325.43 | 673,553 | -0.20(-0.06%) |
Oct 16, 2023 | 325.62 | 327.30 | 323.36 | 325.63 | 665,665 | +1.63(+0.50%) |
Oct 13, 2023 | 323.01 | 326.12 | 322.55 | 324.00 | 662,298 | +1.63(+0.51%) |
Oct 12, 2023 | 325.20 | 327.10 | 320.43 | 322.37 | 654,949 | -2.84(-0.87%) |
Oct 11, 2023 | 323.55 | 325.43 | 321.87 | 325.21 | 702,513 | +1.82(+0.56%) |
Oct 10, 2023 | 325.58 | 325.58 | 320.77 | 323.39 | 1,068,530 | -2.04(-0.63%) |
Oct 09, 2023 | 323.47 | 325.75 | 322.53 | 325.43 | 585,818 | +0.50(+0.15%) |
Oct 06, 2023 | 323.96 | 326.55 | 322.66 | 324.94 | 459,098 | +1.18(+0.37%) |
Oct 05, 2023 | 323.54 | 325.87 | 322.22 | 323.75 | 493,505 | +0.88(+0.27%) |
Oct 04, 2023 | 318.01 | 323.33 | 316.48 | 322.87 | 621,525 | +5.91(+1.87%) |
Oct 03, 2023 | 319.06 | 320.20 | 316.09 | 316.96 | 680,251 | -2.33(-0.73%) |
Oct 02, 2023 | 321.81 | 322.92 | 317.64 | 319.29 | 666,027 | -2.84(-0.88%) |
Sep 29, 2023 | 327.95 | 328.85 | 321.48 | 322.13 | 646,145 | -5.13(-1.57%) |
Sep 28, 2023 | 328.50 | 330.83 | 326.69 | 327.26 | 429,406 | -0.54(-0.16%) |
Sep 27, 2023 | 329.34 | 331.36 | 325.47 | 327.80 | 470,912 | -1.40(-0.43%) |
Sep 26, 2023 | 332.33 | 332.44 | 328.57 | 329.20 | 478,647 | -4.17(-1.25%) |
Sep 25, 2023 | 332.46 | 333.47 | 332.58 | 333.37 | 510,268 | -0.49(-0.15%) |
Sep 22, 2023 | 335.58 | 337.84 | 333.63 | 333.86 | 709,673 | -2.18(-0.65%) |
Sep 21, 2023 | 339.48 | 340.64 | 334.68 | 336.03 | 842,554 | -3.78(-1.11%) |
Sep 20, 2023 | 340.27 | 342.46 | 339.26 | 339.82 | 444,889 | +0.65(+0.19%) |
Sep 19, 2023 | 337.73 | 340.19 | 336.82 | 339.17 | 475,936 | +2.04(+0.60%) |
Sep 18, 2023 | 333.93 | 338.58 | 330.98 | 337.14 | 572,100 | +3.14(+0.94%) |
Sep 15, 2023 | 334.51 | 337.26 | 331.90 | 334.00 | 1,565,747 | -2.57(-0.76%) |
Sep 14, 2023 | 335.42 | 336.68 | 332.26 | 336.57 | 778,308 | +3.39(+1.02%) |
Sep 13, 2023 | 333.27 | 335.82 | 331.94 | 333.18 | 740,031 | +0.35(+0.10%) |
Sep 12, 2023 | 330.06 | 334.83 | 329.37 | 332.83 | 764,910 | +1.83(+0.55%) |
Sep 11, 2023 | 332.05 | 333.97 | 330.18 | 331.00 | 810,518 | -0.30(-0.09%) |
Sep 08, 2023 | 332.64 | 334.17 | 331.13 | 331.30 | 755,208 | -0.93(-0.28%) |
Sep 07, 2023 | 329.69 | 333.14 | 329.27 | 332.24 | 518,414 | +2.73(+0.83%) |
Sep 06, 2023 | 326.63 | 329.71 | 325.54 | 329.50 | 545,169 | +2.18(+0.66%) |
Sep 05, 2023 | 332.19 | 333.44 | 327.21 | 327.33 | 492,256 | -4.86(-1.46%) |