Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 274.28 | 275.61 | 272.55 | 274.97 | 337,039 | +1.65(+0.60%) |
Nov 29, 2023 | 279.38 | 280.16 | 272.84 | 273.32 | 280,010 | -5.66(-2.03%) |
Nov 28, 2023 | 281.66 | 282.20 | 276.46 | 278.98 | 247,167 | -3.21(-1.14%) |
Nov 27, 2023 | 281.81 | 282.74 | 279.06 | 282.20 | 212,371 | +0.51(+0.18%) |
Nov 24, 2023 | 284.51 | 284.72 | 281.00 | 281.69 | 103,366 | -2.47(-0.87%) |
Nov 22, 2023 | 284.30 | 286.17 | 281.89 | 284.15 | 211,880 | +1.71(+0.60%) |
Nov 21, 2023 | 281.05 | 283.38 | 279.01 | 282.45 | 183,946 | +1.27(+0.45%) |
Nov 20, 2023 | 277.72 | 282.56 | 276.94 | 281.18 | 243,300 | +3.89(+1.40%) |
Nov 17, 2023 | 281.91 | 281.98 | 272.30 | 277.29 | 428,137 | -3.58(-1.28%) |
Nov 16, 2023 | 281.34 | 283.56 | 278.85 | 280.87 | 266,827 | -1.44(-0.51%) |
Nov 15, 2023 | 281.60 | 283.36 | 279.31 | 282.31 | 301,482 | +1.30(+0.46%) |
Nov 14, 2023 | 279.56 | 283.04 | 279.10 | 281.01 | 179,593 | +2.33(+0.83%) |
Nov 13, 2023 | 275.20 | 279.27 | 275.20 | 278.68 | 214,032 | +3.19(+1.16%) |
Nov 10, 2023 | 275.63 | 277.31 | 274.79 | 275.50 | 149,639 | +0.74(+0.27%) |
Nov 09, 2023 | 274.41 | 276.08 | 270.69 | 274.76 | 229,725 | +0.54(+0.20%) |
Nov 08, 2023 | 274.57 | 276.43 | 271.72 | 274.22 | 211,340 | +0.29(+0.11%) |
Nov 07, 2023 | 271.77 | 274.52 | 271.66 | 273.93 | 129,925 | +1.51(+0.55%) |
Nov 06, 2023 | 273.84 | 274.36 | 270.95 | 272.42 | 187,829 | -0.72(-0.26%) |
Nov 03, 2023 | 271.75 | 274.50 | 271.43 | 273.14 | 154,260 | +2.81(+1.04%) |
Nov 02, 2023 | 270.00 | 273.72 | 268.94 | 270.33 | 177,990 | +0.54(+0.20%) |
Nov 01, 2023 | 271.79 | 273.40 | 269.09 | 269.79 | 248,823 | -1.70(-0.63%) |
Oct 31, 2023 | 270.22 | 273.01 | 269.74 | 271.48 | 421,055 | +1.70(+0.63%) |
Oct 30, 2023 | 268.30 | 271.96 | 265.71 | 269.79 | 197,594 | +2.13(+0.80%) |
Oct 27, 2023 | 271.45 | 273.01 | 267.28 | 267.65 | 206,313 | -2.93(-1.08%) |
Oct 26, 2023 | 268.22 | 272.72 | 268.17 | 270.58 | 252,834 | +2.57(+0.96%) |
Oct 25, 2023 | 264.81 | 270.01 | 264.81 | 268.01 | 258,253 | +2.86(+1.08%) |
Oct 24, 2023 | 264.88 | 267.15 | 263.56 | 265.15 | 231,933 | +1.23(+0.46%) |
Oct 23, 2023 | 260.21 | 265.93 | 259.31 | 263.93 | 241,704 | +2.77(+1.06%) |
Oct 20, 2023 | 263.22 | 266.50 | 260.89 | 261.15 | 213,195 | -2.07(-0.79%) |
Oct 19, 2023 | 268.43 | 268.43 | 262.29 | 263.23 | 259,261 | -4.94(-1.84%) |
Oct 18, 2023 | 273.57 | 273.91 | 267.78 | 268.16 | 220,443 | -5.04(-1.85%) |
Oct 17, 2023 | 267.71 | 274.13 | 267.36 | 273.21 | 383,611 | +5.48(+2.05%) |
Oct 16, 2023 | 267.83 | 270.31 | 266.78 | 267.72 | 189,697 | +2.08(+0.78%) |
Oct 13, 2023 | 266.00 | 268.10 | 261.72 | 265.64 | 231,969 | +0.11(+0.04%) |
Oct 12, 2023 | 272.61 | 272.61 | 265.00 | 265.53 | 252,932 | -5.50(-2.03%) |
Oct 11, 2023 | 276.35 | 277.33 | 270.42 | 271.03 | 222,464 | -4.52(-1.64%) |
Oct 10, 2023 | 272.25 | 277.95 | 272.25 | 275.56 | 203,316 | +3.99(+1.47%) |
Oct 09, 2023 | 267.31 | 272.60 | 267.31 | 271.57 | 189,992 | +2.73(+1.02%) |
Oct 06, 2023 | 271.84 | 271.95 | 266.68 | 268.84 | 262,679 | -4.33(-1.58%) |
Oct 05, 2023 | 270.21 | 274.13 | 270.21 | 273.17 | 254,973 | +1.30(+0.48%) |
Oct 04, 2023 | 268.98 | 272.37 | 266.66 | 271.87 | 285,429 | +4.02(+1.50%) |
Oct 03, 2023 | 270.57 | 275.83 | 266.40 | 267.85 | 172,927 | -3.09(-1.14%) |
Oct 02, 2023 | 270.40 | 271.62 | 269.92 | 270.94 | 159,153 | +0.28(+0.10%) |
Sep 29, 2023 | 274.04 | 274.04 | 270.24 | 270.66 | 219,347 | -2.59(-0.95%) |
Sep 28, 2023 | 273.31 | 275.06 | 272.64 | 273.26 | 149,527 | +0.03(+0.01%) |
Sep 27, 2023 | 273.76 | 274.63 | 271.24 | 273.23 | 166,762 | -0.55(-0.20%) |
Sep 26, 2023 | 276.23 | 278.66 | 273.54 | 273.77 | 238,728 | -3.90(-1.40%) |
Sep 25, 2023 | 277.12 | 278.77 | 276.97 | 277.67 | 273,994 | +0.69(+0.25%) |
Sep 22, 2023 | 278.36 | 280.38 | 276.61 | 276.98 | 227,759 | -0.73(-0.26%) |
Sep 21, 2023 | 280.47 | 280.47 | 277.19 | 277.71 | 193,878 | -2.76(-0.98%) |
Sep 20, 2023 | 278.96 | 281.45 | 278.41 | 280.47 | 180,966 | +1.75(+0.63%) |
Sep 19, 2023 | 282.45 | 282.45 | 278.47 | 278.73 | 299,885 | -1.99(-0.71%) |
Sep 18, 2023 | 279.12 | 283.28 | 277.99 | 280.72 | 319,194 | +2.76(+0.99%) |
Sep 15, 2023 | 279.12 | 281.11 | 277.20 | 277.96 | 744,693 | -1.12(-0.40%) |
Sep 14, 2023 | 274.67 | 279.12 | 271.70 | 279.08 | 429,506 | +4.26(+1.55%) |
Sep 13, 2023 | 267.31 | 274.97 | 265.27 | 274.82 | 626,168 | +9.54(+3.60%) |
Sep 12, 2023 | 255.11 | 267.11 | 253.45 | 265.28 | 939,603 | +26.64(+11.16%) |
Sep 11, 2023 | 241.11 | 241.57 | 237.69 | 238.65 | 389,352 | -2.46(-1.02%) |
Sep 08, 2023 | 239.33 | 243.19 | 239.33 | 241.11 | 205,717 | +2.02(+0.85%) |
Sep 07, 2023 | 238.30 | 242.80 | 238.30 | 239.08 | 431,601 | +1.15(+0.48%) |
Sep 06, 2023 | 240.14 | 242.98 | 237.81 | 237.94 | 247,040 | -2.36(-0.98%) |
Sep 05, 2023 | 242.07 | 243.36 | 238.16 | 240.30 | 316,751 | -2.17(-0.90%) |