Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 292.75 | 294.91 | 289.16 | 294.86 | 1,430,695 | +1.95(+0.67%) |
Nov 29, 2023 | 292.54 | 294.66 | 290.08 | 292.91 | 1,136,687 | +2.32(+0.80%) |
Nov 28, 2023 | 291.22 | 291.43 | 288.25 | 290.59 | 1,074,942 | -1.91(-0.65%) |
Nov 27, 2023 | 291.46 | 292.91 | 290.25 | 292.50 | 1,000,437 | +0.32(+0.11%) |
Nov 24, 2023 | 293.13 | 293.69 | 291.35 | 292.19 | 384,404 | -0.41(-0.14%) |
Nov 22, 2023 | 294.14 | 294.99 | 291.58 | 292.59 | 748,235 | +0.39(+0.13%) |
Nov 21, 2023 | 289.67 | 292.35 | 287.99 | 292.21 | 1,081,735 | +4.35(+1.51%) |
Nov 20, 2023 | 286.06 | 289.06 | 285.07 | 287.86 | 861,975 | +0.91(+0.32%) |
Nov 17, 2023 | 288.71 | 291.32 | 285.21 | 286.95 | 1,332,462 | -3.15(-1.09%) |
Nov 16, 2023 | 283.01 | 291.25 | 280.95 | 290.11 | 1,910,378 | +7.87(+2.79%) |
Nov 15, 2023 | 281.63 | 286.21 | 281.63 | 282.24 | 1,063,497 | +0.61(+0.22%) |
Nov 14, 2023 | 284.70 | 286.82 | 281.20 | 281.63 | 1,407,434 | +1.18(+0.42%) |
Nov 13, 2023 | 276.24 | 283.83 | 275.23 | 280.44 | 2,138,949 | +8.18(+3.00%) |
Nov 10, 2023 | 270.31 | 273.87 | 265.61 | 272.26 | 1,476,126 | +2.77(+1.03%) |
Nov 09, 2023 | 275.06 | 276.74 | 269.23 | 269.50 | 1,600,100 | -3.92(-1.43%) |
Nov 08, 2023 | 276.96 | 277.62 | 272.51 | 273.42 | 1,494,003 | -0.22(-0.08%) |
Nov 07, 2023 | 274.64 | 276.21 | 272.03 | 273.64 | 1,370,653 | -1.83(-0.66%) |
Nov 06, 2023 | 275.23 | 277.91 | 273.73 | 275.47 | 1,269,412 | +0.62(+0.22%) |
Nov 03, 2023 | 272.99 | 276.56 | 266.67 | 274.85 | 2,805,668 | -2.00(-0.72%) |
Nov 02, 2023 | 270.96 | 280.93 | 270.96 | 276.85 | 3,004,556 | +6.15(+2.27%) |
Nov 01, 2023 | 270.20 | 272.98 | 267.22 | 270.70 | 1,499,421 | +1.82(+0.68%) |
Oct 31, 2023 | 264.15 | 270.25 | 263.53 | 268.88 | 2,732,533 | +7.60(+2.91%) |
Oct 30, 2023 | 261.64 | 263.44 | 257.05 | 261.28 | 1,856,604 | +0.67(+0.26%) |
Oct 27, 2023 | 260.52 | 260.77 | 256.70 | 260.61 | 3,802,450 | +3.31(+1.29%) |
Oct 26, 2023 | 254.74 | 259.52 | 253.96 | 257.30 | 1,891,924 | -0.48(-0.19%) |
Oct 25, 2023 | 262.70 | 263.35 | 257.19 | 257.78 | 1,953,482 | -5.97(-2.26%) |
Oct 24, 2023 | 262.33 | 264.90 | 260.34 | 263.75 | 2,920,671 | +1.48(+0.57%) |
Oct 23, 2023 | 265.23 | 265.49 | 261.52 | 262.26 | 2,128,779 | -2.11(-0.80%) |
Oct 20, 2023 | 267.46 | 267.52 | 262.67 | 264.37 | 2,152,765 | -2.72(-1.02%) |
Oct 19, 2023 | 268.78 | 271.84 | 266.17 | 267.09 | 1,162,773 | -1.75(-0.65%) |
Oct 18, 2023 | 268.75 | 270.84 | 266.88 | 268.84 | 1,746,414 | +1.36(+0.51%) |
Oct 17, 2023 | 261.04 | 270.26 | 259.21 | 267.48 | 2,185,386 | +4.70(+1.79%) |
Oct 16, 2023 | 259.35 | 263.79 | 257.15 | 262.78 | 1,708,215 | +6.18(+2.41%) |
Oct 13, 2023 | 248.76 | 257.30 | 248.74 | 256.60 | 1,707,319 | +4.01(+1.59%) |
Oct 12, 2023 | 259.24 | 260.61 | 251.67 | 252.59 | 2,370,127 | -6.17(-2.38%) |
Oct 11, 2023 | 269.66 | 269.66 | 253.53 | 258.76 | 3,084,168 | -14.32(-5.24%) |
Oct 10, 2023 | 265.61 | 274.77 | 264.57 | 273.08 | 1,367,614 | +7.60(+2.86%) |
Oct 09, 2023 | 262.77 | 266.08 | 261.32 | 265.48 | 719,218 | +0.95(+0.36%) |
Oct 06, 2023 | 262.15 | 266.01 | 259.85 | 264.53 | 1,530,765 | +1.03(+0.39%) |
Oct 05, 2023 | 265.32 | 267.49 | 262.02 | 263.50 | 1,050,045 | -1.38(-0.52%) |
Oct 04, 2023 | 265.64 | 266.53 | 260.57 | 264.88 | 1,090,832 | +0.33(+0.12%) |
Oct 03, 2023 | 270.79 | 271.75 | 263.32 | 264.55 | 2,012,238 | -7.93(-2.91%) |
Oct 02, 2023 | 270.08 | 274.15 | 268.61 | 272.48 | 1,165,460 | +0.57(+0.21%) |
Sep 29, 2023 | 273.84 | 274.62 | 269.28 | 271.92 | 1,349,903 | -0.14(-0.05%) |
Sep 28, 2023 | 265.23 | 274.26 | 265.16 | 272.06 | 1,585,277 | +7.58(+2.87%) |
Sep 27, 2023 | 271.88 | 272.78 | 261.11 | 264.47 | 3,056,655 | -6.95(-2.56%) |
Sep 26, 2023 | 282.54 | 283.22 | 271.18 | 271.43 | 2,682,501 | -13.72(-4.81%) |
Sep 25, 2023 | 282.63 | 285.32 | 283.30 | 285.15 | 929,239 | +2.08(+0.74%) |
Sep 22, 2023 | 281.60 | 285.50 | 281.20 | 283.07 | 960,822 | +0.82(+0.29%) |
Sep 21, 2023 | 285.22 | 286.25 | 282.10 | 282.25 | 969,481 | -4.49(-1.56%) |
Sep 20, 2023 | 293.03 | 293.37 | 286.68 | 286.73 | 840,947 | -4.70(-1.61%) |
Sep 19, 2023 | 291.23 | 291.92 | 288.94 | 291.43 | 689,203 | +0.49(+0.17%) |
Sep 18, 2023 | 290.12 | 292.29 | 287.46 | 290.95 | 1,050,433 | +0.45(+0.15%) |
Sep 15, 2023 | 292.71 | 294.69 | 290.37 | 290.50 | 2,151,037 | -2.21(-0.76%) |
Sep 14, 2023 | 296.39 | 297.12 | 292.22 | 292.71 | 1,400,936 | -2.30(-0.78%) |
Sep 13, 2023 | 291.37 | 295.39 | 289.72 | 295.01 | 1,444,618 | +2.53(+0.87%) |
Sep 12, 2023 | 297.52 | 298.90 | 291.15 | 292.49 | 1,155,646 | -4.91(-1.65%) |
Sep 11, 2023 | 289.18 | 299.24 | 288.85 | 297.40 | 2,118,133 | +10.10(+3.52%) |
Sep 08, 2023 | 286.08 | 287.46 | 284.92 | 287.30 | 1,172,869 | +0.52(+0.18%) |
Sep 07, 2023 | 287.75 | 289.81 | 286.50 | 286.78 | 1,321,312 | -0.08(-0.03%) |
Sep 06, 2023 | 284.12 | 287.73 | 281.13 | 286.86 | 1,263,256 | +2.79(+0.98%) |
Sep 05, 2023 | 287.50 | 287.57 | 281.91 | 284.07 | 1,299,340 | +1.83(+0.65%) |