# 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
« First
2
3