Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 262.85 | 267.43 | 262.11 | 266.87 | 2,374,096 | +4.01(+1.53%) |
Nov 29, 2023 | 266.07 | 267.11 | 262.28 | 262.85 | 1,111,355 | -1.89(-0.72%) |
Nov 28, 2023 | 267.31 | 268.03 | 264.31 | 264.75 | 906,089 | -3.23(-1.20%) |
Nov 27, 2023 | 269.97 | 270.30 | 265.73 | 267.97 | 1,176,299 | -2.79(-1.03%) |
Nov 24, 2023 | 271.33 | 272.88 | 270.76 | 270.76 | 405,368 | +0.23(+0.08%) |
Nov 22, 2023 | 273.63 | 273.68 | 269.97 | 270.54 | 1,018,694 | -2.04(-0.75%) |
Nov 21, 2023 | 269.78 | 273.69 | 269.31 | 272.58 | 1,262,538 | +4.13(+1.54%) |
Nov 20, 2023 | 266.31 | 269.99 | 265.50 | 268.44 | 1,561,339 | +2.13(+0.80%) |
Nov 17, 2023 | 269.77 | 270.26 | 265.61 | 266.31 | 1,558,620 | -3.56(-1.32%) |
Nov 16, 2023 | 269.77 | 270.71 | 267.37 | 269.88 | 1,558,333 | -0.02(-0.01%) |
Nov 15, 2023 | 264.72 | 270.60 | 264.20 | 269.89 | 1,279,418 | +5.14(+1.94%) |
Nov 14, 2023 | 263.37 | 267.92 | 262.38 | 264.75 | 1,783,578 | +3.33(+1.28%) |
Nov 13, 2023 | 260.18 | 262.01 | 258.63 | 261.42 | 1,125,715 | -0.42(-0.16%) |
Nov 10, 2023 | 260.12 | 263.70 | 259.43 | 261.85 | 1,576,064 | +1.45(+0.56%) |
Nov 09, 2023 | 258.95 | 260.71 | 255.14 | 260.40 | 1,935,599 | +4.00(+1.56%) |
Nov 08, 2023 | 253.27 | 256.88 | 248.20 | 256.39 | 2,499,075 | +5.40(+2.15%) |
Nov 07, 2023 | 268.04 | 269.34 | 250.56 | 251.00 | 4,545,745 | -36.34(-12.65%) |
Nov 06, 2023 | 289.21 | 290.15 | 285.61 | 287.33 | 1,260,621 | -1.87(-0.65%) |
Nov 03, 2023 | 288.27 | 291.93 | 287.55 | 289.21 | 1,025,600 | +3.53(+1.24%) |
Nov 02, 2023 | 280.58 | 285.88 | 279.41 | 285.68 | 868,507 | +6.13(+2.19%) |
Nov 01, 2023 | 279.19 | 280.46 | 275.74 | 279.55 | 1,136,544 | +0.96(+0.34%) |
Oct 31, 2023 | 277.05 | 279.96 | 274.79 | 278.59 | 883,728 | +1.72(+0.62%) |
Oct 30, 2023 | 274.21 | 277.12 | 273.25 | 276.88 | 677,212 | +4.49(+1.65%) |
Oct 27, 2023 | 273.18 | 275.88 | 271.45 | 272.39 | 657,147 | -1.49(-0.54%) |
Oct 26, 2023 | 272.34 | 275.94 | 271.85 | 273.88 | 755,356 | +3.14(+1.16%) |
Oct 25, 2023 | 273.19 | 274.15 | 270.62 | 270.74 | 696,776 | -2.72(-1.00%) |
Oct 24, 2023 | 272.14 | 274.57 | 270.89 | 273.46 | 682,493 | +2.53(+0.94%) |
Oct 23, 2023 | 273.03 | 275.00 | 270.54 | 270.93 | 732,620 | -3.85(-1.40%) |
Oct 20, 2023 | 275.65 | 277.42 | 274.04 | 274.78 | 678,428 | -2.01(-0.73%) |
Oct 19, 2023 | 278.33 | 280.71 | 276.21 | 276.79 | 478,426 | -2.73(-0.98%) |
Oct 18, 2023 | 285.86 | 285.86 | 279.12 | 279.52 | 527,806 | -7.42(-2.59%) |
Oct 17, 2023 | 283.39 | 288.58 | 282.65 | 286.94 | 791,393 | +3.73(+1.32%) |
Oct 16, 2023 | 283.71 | 286.37 | 282.73 | 283.21 | 559,142 | +1.64(+0.58%) |
Oct 13, 2023 | 284.28 | 286.75 | 280.83 | 281.57 | 585,435 | -0.33(-0.12%) |
Oct 12, 2023 | 288.43 | 288.54 | 278.74 | 281.90 | 1,273,664 | -5.03(-1.75%) |
Oct 11, 2023 | 284.92 | 287.17 | 284.22 | 286.93 | 857,460 | +2.94(+1.03%) |
Oct 10, 2023 | 282.77 | 286.48 | 282.01 | 283.99 | 918,695 | +3.59(+1.28%) |
Oct 09, 2023 | 277.25 | 280.64 | 275.86 | 280.40 | 592,493 | +3.17(+1.14%) |
Oct 06, 2023 | 275.59 | 278.38 | 272.60 | 277.23 | 887,889 | +1.18(+0.43%) |
Oct 05, 2023 | 280.61 | 282.35 | 273.15 | 276.05 | 839,083 | -4.95(-1.76%) |
Oct 04, 2023 | 280.99 | 282.43 | 278.16 | 281.00 | 1,101,715 | +3.05(+1.10%) |
Oct 03, 2023 | 273.54 | 279.78 | 273.54 | 277.95 | 1,283,368 | +2.67(+0.97%) |
Oct 02, 2023 | 277.50 | 278.87 | 271.86 | 275.28 | 1,029,437 | -4.26(-1.52%) |
Sep 29, 2023 | 283.83 | 284.91 | 278.77 | 279.54 | 706,604 | -1.70(-0.60%) |
Sep 28, 2023 | 280.28 | 284.42 | 279.32 | 281.24 | 1,122,252 | +1.58(+0.56%) |
Sep 27, 2023 | 281.25 | 282.45 | 278.36 | 279.66 | 683,413 | -1.41(-0.50%) |
Sep 26, 2023 | 281.66 | 283.89 | 280.18 | 281.07 | 756,469 | -2.85(-1.00%) |
Sep 25, 2023 | 279.76 | 284.37 | 282.65 | 283.92 | 598,129 | +2.91(+1.04%) |
Sep 22, 2023 | 281.35 | 283.99 | 280.24 | 281.01 | 624,864 | -0.42(-0.15%) |
Sep 21, 2023 | 287.40 | 289.31 | 281.26 | 281.43 | 783,701 | -7.60(-2.63%) |
Sep 20, 2023 | 293.85 | 295.12 | 288.42 | 289.03 | 605,462 | -4.32(-1.47%) |
Sep 19, 2023 | 293.42 | 294.26 | 289.70 | 293.36 | 590,715 | -0.29(-0.10%) |
Sep 18, 2023 | 295.71 | 295.97 | 293.42 | 293.65 | 678,779 | -2.53(-0.85%) |
Sep 15, 2023 | 300.38 | 301.67 | 295.24 | 296.18 | 1,381,772 | -3.91(-1.30%) |
Sep 14, 2023 | 299.01 | 300.77 | 297.55 | 300.09 | 561,964 | +2.91(+0.98%) |
Sep 13, 2023 | 296.31 | 298.90 | 294.94 | 297.18 | 639,867 | +0.97(+0.33%) |
Sep 12, 2023 | 295.65 | 298.22 | 294.26 | 296.21 | 658,897 | -0.65(-0.22%) |
Sep 11, 2023 | 293.93 | 297.78 | 293.66 | 296.86 | 683,031 | +4.21(+1.44%) |
Sep 08, 2023 | 286.76 | 293.97 | 285.83 | 292.65 | 802,309 | +6.27(+2.19%) |
Sep 07, 2023 | 287.15 | 289.01 | 284.94 | 286.38 | 577,687 | -1.22(-0.42%) |
Sep 06, 2023 | 286.88 | 288.37 | 285.42 | 287.59 | 431,325 | +0.64(+0.22%) |
Sep 05, 2023 | 292.48 | 292.48 | 286.90 | 286.95 | 730,753 | -5.22(-1.79%) |