Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 269.50 | 272.69 | 269.38 | 272.69 | 30,361 | +3.09(+1.15%) |
Nov 29, 2023 | 268.86 | 270.66 | 268.86 | 269.59 | 34,393 | +0.28(+0.10%) |
Nov 28, 2023 | 269.99 | 270.57 | 269.02 | 269.32 | 67,238 | -1.30(-0.48%) |
Nov 27, 2023 | 271.44 | 272.43 | 270.31 | 270.62 | 26,425 | -1.80(-0.66%) |
Nov 24, 2023 | 271.12 | 272.51 | 271.12 | 272.42 | 10,399 | +1.34(+0.50%) |
Nov 22, 2023 | 270.52 | 271.66 | 270.41 | 271.07 | 27,638 | +1.52(+0.56%) |
Nov 21, 2023 | 269.15 | 270.26 | 268.88 | 269.55 | 33,837 | +1.29(+0.48%) |
Nov 20, 2023 | 265.31 | 268.72 | 265.31 | 268.26 | 57,752 | +1.68(+0.63%) |
Nov 17, 2023 | 267.17 | 267.23 | 266.00 | 266.58 | 39,435 | -0.32(-0.12%) |
Nov 16, 2023 | 266.38 | 267.15 | 265.79 | 266.90 | 29,002 | +0.82(+0.31%) |
Nov 15, 2023 | 265.65 | 267.13 | 265.44 | 266.07 | 43,103 | +0.38(+0.14%) |
Nov 14, 2023 | 264.50 | 267.23 | 264.50 | 265.70 | 51,528 | +2.53(+0.96%) |
Nov 13, 2023 | 261.43 | 263.73 | 260.69 | 263.16 | 30,125 | +1.57(+0.60%) |
Nov 10, 2023 | 260.83 | 261.86 | 258.28 | 261.60 | 35,699 | +1.53(+0.59%) |
Nov 09, 2023 | 265.58 | 265.58 | 259.98 | 260.07 | 31,114 | -6.02(-2.26%) |
Nov 08, 2023 | 267.33 | 267.33 | 264.31 | 266.08 | 71,106 | -0.36(-0.13%) |
Nov 07, 2023 | 265.67 | 266.86 | 265.45 | 266.44 | 69,413 | +0.33(+0.12%) |
Nov 06, 2023 | 265.21 | 266.40 | 264.70 | 266.11 | 39,579 | +1.55(+0.59%) |
Nov 03, 2023 | 264.73 | 266.12 | 264.28 | 264.56 | 46,632 | +1.40(+0.53%) |
Nov 02, 2023 | 260.11 | 263.45 | 260.11 | 263.16 | 51,927 | +4.09(+1.58%) |
Nov 01, 2023 | 257.92 | 260.06 | 257.77 | 259.08 | 72,843 | +0.49(+0.19%) |
Oct 31, 2023 | 257.44 | 258.59 | 256.72 | 258.59 | 58,852 | +1.48(+0.58%) |
Oct 30, 2023 | 257.00 | 258.02 | 255.37 | 257.11 | 88,709 | +1.38(+0.54%) |
Oct 27, 2023 | 259.19 | 259.33 | 254.83 | 255.73 | 46,662 | -4.57(-1.76%) |
Oct 26, 2023 | 260.78 | 262.57 | 260.13 | 260.30 | 117,429 | -2.63(-1.00%) |
Oct 25, 2023 | 264.30 | 264.83 | 261.12 | 262.93 | 57,587 | -2.55(-0.96%) |
Oct 24, 2023 | 263.79 | 266.15 | 263.79 | 265.48 | 138,988 | +1.05(+0.40%) |
Oct 23, 2023 | 265.91 | 266.85 | 264.37 | 264.42 | 82,547 | -1.99(-0.75%) |
Oct 20, 2023 | 266.82 | 268.08 | 266.39 | 266.41 | 72,100 | -0.70(-0.26%) |
Oct 19, 2023 | 269.68 | 269.68 | 265.90 | 267.12 | 485,888 | -2.82(-1.05%) |
Oct 18, 2023 | 272.52 | 272.84 | 269.70 | 269.94 | 64,873 | -2.71(-1.00%) |
Oct 17, 2023 | 271.62 | 273.91 | 271.62 | 272.66 | 24,404 | -0.29(-0.11%) |
Oct 16, 2023 | 271.46 | 274.49 | 271.46 | 272.94 | 45,537 | +2.19(+0.81%) |
Oct 13, 2023 | 269.83 | 271.47 | 269.42 | 270.76 | 29,745 | +1.53(+0.57%) |
Oct 12, 2023 | 272.06 | 272.06 | 269.05 | 269.23 | 22,771 | -2.57(-0.95%) |
Oct 11, 2023 | 273.50 | 273.61 | 270.63 | 271.80 | 38,514 | -1.12(-0.41%) |
Oct 10, 2023 | 271.25 | 274.17 | 271.17 | 272.92 | 43,953 | +1.52(+0.56%) |
Oct 09, 2023 | 269.58 | 271.56 | 268.89 | 271.40 | 15,992 | +0.75(+0.28%) |
Oct 06, 2023 | 266.91 | 271.44 | 266.91 | 270.65 | 41,196 | +2.64(+0.98%) |
Oct 05, 2023 | 266.46 | 268.19 | 265.87 | 268.01 | 62,187 | +1.72(+0.65%) |
Oct 04, 2023 | 265.40 | 266.64 | 264.42 | 266.29 | 59,132 | +0.95(+0.36%) |
Oct 03, 2023 | 266.46 | 267.01 | 264.41 | 265.34 | 75,936 | -2.67(-1.00%) |
Oct 02, 2023 | 268.04 | 268.04 | 265.18 | 268.01 | 62,111 | -0.48(-0.18%) |
Sep 29, 2023 | 271.27 | 271.27 | 268.20 | 268.49 | 73,031 | -2.10(-0.78%) |
Sep 28, 2023 | 269.25 | 271.26 | 269.25 | 270.59 | 61,025 | +1.35(+0.50%) |
Sep 27, 2023 | 270.76 | 270.80 | 267.33 | 269.24 | 32,277 | -1.15(-0.43%) |
Sep 26, 2023 | 271.06 | 272.27 | 270.29 | 270.39 | 43,564 | -1.95(-0.72%) |
Sep 25, 2023 | 270.28 | 272.42 | 271.47 | 272.34 | 50,226 | +1.21(+0.45%) |
Sep 22, 2023 | 271.39 | 272.85 | 271.01 | 271.13 | 51,563 | -0.71(-0.26%) |
Sep 21, 2023 | 273.24 | 274.05 | 271.80 | 271.84 | 24,131 | -2.78(-1.01%) |
Sep 20, 2023 | 275.01 | 276.49 | 274.62 | 274.62 | 21,627 | -0.17(-0.06%) |
Sep 19, 2023 | 273.79 | 275.37 | 273.04 | 274.79 | 73,887 | +0.25(+0.09%) |
Sep 18, 2023 | 275.20 | 275.38 | 274.25 | 274.55 | 19,180 | -0.66(-0.24%) |
Sep 15, 2023 | 276.80 | 278.19 | 275.04 | 275.21 | 26,393 | -2.40(-0.86%) |
Sep 14, 2023 | 278.60 | 278.60 | 277.18 | 277.60 | 20,167 | +0.44(+0.16%) |
Sep 13, 2023 | 275.97 | 278.12 | 275.97 | 277.16 | 25,203 | +0.13(+0.05%) |
Sep 12, 2023 | 276.60 | 277.58 | 275.76 | 277.03 | 21,831 | -0.36(-0.13%) |
Sep 11, 2023 | 275.58 | 278.05 | 275.58 | 277.38 | 25,959 | +1.69(+0.61%) |
Sep 08, 2023 | 275.22 | 276.34 | 275.18 | 275.69 | 16,532 | -0.18(-0.06%) |
Sep 07, 2023 | 275.60 | 276.94 | 275.58 | 275.87 | 21,963 | +1.05(+0.38%) |
Sep 06, 2023 | 276.03 | 276.03 | 273.98 | 274.82 | 24,332 | -1.60(-0.58%) |
Sep 05, 2023 | 279.16 | 279.16 | 276.43 | 276.43 | 23,939 | -2.69(-0.96%) |