# |
Date |
Open |
High |
Low |
Close |
Volume |
101 |
Dec. 14, 2023 |
461.1 |
472.0 |
454.1 |
462.0 |
17738 |
102 |
Dec. 13, 2023 |
470.0 |
494.0 |
458.8 |
470.0 |
19877 |
103 |
Dec. 12, 2023 |
455.0 |
484.9 |
445.9 |
477.0 |
13807 |
104 |
Dec. 11, 2023 |
449.8 |
464.0 |
432.0 |
455.0 |
37059 |
105 |
Dec. 10, 2023 |
435.6 |
450.0 |
435.6 |
441.0 |
3650 |
106 |
Dec. 7, 2023 |
430.0 |
443.3 |
427.1 |
427.1 |
14212 |
107 |
Dec. 6, 2023 |
417.1 |
435.0 |
417.1 |
434.7 |
9610 |
108 |
Dec. 5, 2023 |
426.3 |
430.0 |
418.0 |
425.0 |
5080 |
109 |
Dec. 4, 2023 |
440.0 |
445.0 |
410.0 |
435.0 |
15943 |
110 |
Dec. 3, 2023 |
426.6 |
432.0 |
413.0 |
432.0 |
6337 |
111 |
Nov. 30, 2023 |
422.0 |
438.0 |
417.0 |
418.3 |
5820 |
112 |
Nov. 29, 2023 |
429.4 |
452.5 |
425.3 |
430.0 |
6210 |
113 |
Nov. 28, 2023 |
439.0 |
454.0 |
433.3 |
438.0 |
15082 |
114 |
Nov. 27, 2023 |
437.0 |
462.0 |
437.0 |
446.5 |
40705 |
115 |
Nov. 26, 2023 |
390.1 |
437.8 |
390.1 |
437.8 |
25091 |
116 |
Nov. 23, 2023 |
383.2 |
403.0 |
379.0 |
398.0 |
9037 |
117 |
Nov. 22, 2023 |
375.0 |
391.0 |
375.0 |
391.0 |
5561 |
118 |
Nov. 21, 2023 |
382.0 |
384.0 |
376.1 |
382.0 |
10370 |
119 |
Nov. 20, 2023 |
378.4 |
390.2 |
377.4 |
389.0 |
6922 |
120 |
Nov. 9, 2023 |
387.1 |
400.0 |
378.0 |
378.4 |
5930 |
121 |
Nov. 8, 2023 |
370.0 |
398.0 |
363.7 |
395.0 |
17150 |
122 |
Nov. 7, 2023 |
360.0 |
384.8 |
360.0 |
370.0 |
5410 |
123 |
Nov. 6, 2023 |
360.0 |
372.0 |
355.0 |
366.5 |
7390 |
124 |
Nov. 5, 2023 |
352.0 |
360.0 |
352.0 |
356.0 |
3910 |
125 |
Nov. 2, 2023 |
354.0 |
364.0 |
354.0 |
357.1 |
5930 |
126 |
Nov. 1, 2023 |
362.0 |
366.0 |
356.0 |
361.1 |
4299 |
127 |
Oct. 31, 2023 |
360.0 |
369.0 |
360.0 |
369.0 |
4920 |
128 |
Oct. 30, 2023 |
359.7 |
374.0 |
352.8 |
366.0 |
10137 |
129 |
Oct. 29, 2023 |
376.9 |
376.9 |
358.3 |
367.0 |
13335 |
130 |
Oct. 19, 2023 |
377.3 |
387.0 |
372.7 |
384.5 |
7467 |
131 |
Oct. 18, 2023 |
355.2 |
385.0 |
355.2 |
385.0 |
8654 |
132 |
Oct. 17, 2023 |
362.0 |
387.0 |
356.0 |
360.1 |
24008 |
133 |
Oct. 16, 2023 |
405.1 |
436.9 |
358.2 |
362.5 |
69045 |
134 |
Oct. 12, 2023 |
361.1 |
397.2 |
361.1 |
397.2 |
13674 |