Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 273.17 | 280.35 | 270.98 | 279.15 | 506,846 | +5.28(+1.93%) |
Nov 29, 2023 | 275.54 | 278.35 | 273.76 | 273.88 | 258,244 | +1.85(+0.68%) |
Nov 28, 2023 | 274.40 | 275.24 | 270.93 | 272.02 | 238,281 | -3.22(-1.17%) |
Nov 27, 2023 | 273.58 | 276.16 | 272.15 | 275.24 | 241,799 | +0.68(+0.25%) |
Nov 24, 2023 | 272.31 | 275.51 | 271.11 | 274.56 | 93,477 | +1.74(+0.64%) |
Nov 22, 2023 | 273.37 | 274.86 | 271.51 | 272.82 | 148,994 | +0.62(+0.23%) |
Nov 21, 2023 | 271.70 | 273.38 | 270.36 | 272.20 | 206,973 | -0.93(-0.34%) |
Nov 20, 2023 | 270.35 | 273.40 | 268.37 | 273.13 | 212,202 | +1.09(+0.40%) |
Nov 17, 2023 | 273.92 | 274.68 | 271.29 | 272.03 | 278,104 | -0.20(-0.07%) |
Nov 16, 2023 | 279.84 | 280.54 | 271.79 | 272.23 | 344,766 | -6.79(-2.43%) |
Nov 15, 2023 | 279.42 | 281.57 | 277.93 | 279.02 | 223,270 | -1.11(-0.39%) |
Nov 14, 2023 | 274.12 | 283.01 | 273.67 | 280.13 | 363,569 | +12.26(+4.58%) |
Nov 13, 2023 | 265.36 | 268.09 | 265.36 | 267.86 | 233,471 | +1.39(+0.52%) |
Nov 10, 2023 | 260.76 | 266.69 | 258.81 | 266.47 | 184,613 | +7.19(+2.78%) |
Nov 09, 2023 | 261.95 | 262.58 | 258.74 | 259.28 | 251,586 | -1.32(-0.51%) |
Nov 08, 2023 | 263.84 | 263.84 | 259.87 | 260.60 | 308,635 | -2.24(-0.85%) |
Nov 07, 2023 | 264.80 | 266.79 | 262.22 | 262.84 | 288,388 | -3.08(-1.16%) |
Nov 06, 2023 | 267.79 | 268.53 | 265.02 | 265.92 | 193,907 | -2.57(-0.96%) |
Nov 03, 2023 | 265.27 | 269.90 | 265.26 | 268.49 | 228,290 | +7.15(+2.73%) |
Nov 02, 2023 | 258.19 | 263.85 | 257.76 | 261.34 | 265,986 | +7.40(+2.92%) |
Nov 01, 2023 | 252.92 | 254.96 | 250.62 | 253.94 | 290,993 | +1.79(+0.71%) |
Oct 31, 2023 | 253.30 | 258.06 | 251.07 | 252.15 | 446,729 | -0.88(-0.35%) |
Oct 30, 2023 | 249.04 | 253.23 | 246.91 | 253.04 | 381,325 | +6.15(+2.49%) |
Oct 27, 2023 | 238.25 | 251.13 | 235.95 | 246.88 | 500,667 | +11.26(+4.78%) |
Oct 26, 2023 | 236.71 | 241.24 | 234.62 | 235.62 | 528,355 | +0.28(+0.12%) |
Oct 25, 2023 | 237.49 | 238.39 | 233.99 | 235.34 | 329,414 | -4.37(-1.82%) |
Oct 24, 2023 | 241.91 | 242.86 | 238.68 | 239.71 | 311,432 | +0.02(+0.01%) |
Oct 23, 2023 | 242.82 | 244.63 | 239.61 | 239.69 | 321,210 | -4.62(-1.89%) |
Oct 20, 2023 | 245.09 | 245.13 | 242.48 | 244.30 | 280,218 | -0.44(-0.18%) |
Oct 19, 2023 | 253.75 | 255.03 | 244.42 | 244.74 | 379,896 | -10.02(-3.93%) |
Oct 18, 2023 | 259.46 | 259.46 | 253.00 | 254.76 | 212,546 | -7.97(-3.03%) |
Oct 17, 2023 | 260.29 | 267.58 | 260.29 | 262.73 | 303,833 | +0.67(+0.25%) |
Oct 16, 2023 | 257.62 | 263.12 | 256.18 | 262.07 | 265,170 | +7.80(+3.07%) |
Oct 13, 2023 | 256.02 | 259.20 | 252.00 | 254.27 | 190,101 | -1.73(-0.67%) |
Oct 12, 2023 | 264.05 | 264.05 | 255.35 | 255.99 | 297,024 | -9.54(-3.59%) |
Oct 11, 2023 | 261.32 | 265.53 | 259.87 | 265.53 | 155,340 | +4.17(+1.59%) |
Oct 10, 2023 | 264.14 | 265.35 | 260.45 | 261.36 | 251,260 | -0.82(-0.31%) |
Oct 09, 2023 | 258.84 | 262.42 | 257.31 | 262.19 | 133,007 | +1.86(+0.71%) |
Oct 06, 2023 | 255.03 | 262.63 | 249.08 | 260.33 | 294,971 | +4.17(+1.63%) |
Oct 05, 2023 | 253.46 | 257.67 | 253.10 | 256.16 | 257,782 | +2.35(+0.93%) |
Oct 04, 2023 | 250.81 | 254.01 | 246.42 | 253.81 | 233,791 | +4.59(+1.84%) |
Oct 03, 2023 | 248.82 | 251.84 | 248.16 | 249.22 | 257,813 | -0.60(-0.24%) |
Oct 02, 2023 | 256.64 | 258.57 | 249.19 | 249.81 | 293,742 | -7.47(-2.90%) |
Sep 29, 2023 | 259.15 | 261.24 | 256.61 | 257.28 | 336,456 | -0.13(-0.05%) |
Sep 28, 2023 | 253.60 | 259.63 | 253.60 | 257.41 | 233,589 | +4.30(+1.70%) |
Sep 27, 2023 | 253.32 | 253.80 | 249.77 | 253.12 | 327,637 | +1.60(+0.63%) |
Sep 26, 2023 | 246.31 | 253.25 | 245.78 | 251.52 | 378,454 | -2.21(-0.87%) |
Sep 25, 2023 | 253.09 | 255.18 | 253.87 | 253.73 | 198,805 | +1.38(+0.55%) |
Sep 22, 2023 | 252.69 | 254.19 | 251.79 | 252.35 | 300,903 | -1.61(-0.63%) |
Sep 21, 2023 | 262.55 | 262.55 | 253.80 | 253.96 | 435,185 | -10.23(-3.87%) |
Sep 20, 2023 | 271.70 | 273.51 | 263.35 | 264.19 | 244,410 | -5.65(-2.09%) |
Sep 19, 2023 | 268.40 | 271.24 | 265.06 | 269.84 | 290,733 | +1.61(+0.60%) |
Sep 18, 2023 | 267.86 | 272.68 | 266.11 | 268.23 | 630,600 | +1.00(+0.37%) |
Sep 15, 2023 | 269.94 | 273.04 | 264.35 | 267.23 | 1,293,600 | -5.06(-1.86%) |
Sep 14, 2023 | 276.51 | 277.41 | 270.75 | 272.29 | 547,975 | -3.13(-1.14%) |
Sep 13, 2023 | 277.93 | 281.22 | 273.57 | 275.41 | 631,928 | -3.13(-1.12%) |
Sep 12, 2023 | 274.29 | 279.19 | 271.06 | 278.54 | 759,235 | +2.29(+0.83%) |
Sep 11, 2023 | 261.01 | 277.55 | 259.69 | 276.25 | 1,072,870 | +26.80(+10.75%) |
Sep 08, 2023 | 246.37 | 251.69 | 246.36 | 249.44 | 619,450 | +3.08(+1.25%) |
Sep 07, 2023 | 251.69 | 252.71 | 245.97 | 246.37 | 635,328 | -5.35(-2.13%) |
Sep 06, 2023 | 255.14 | 257.52 | 251.54 | 251.72 | 453,060 | -4.19(-1.64%) |
Sep 05, 2023 | 264.10 | 264.32 | 253.00 | 255.90 | 387,601 | -10.64(-3.99%) |