Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 281.17 | 285.11 | 278.05 | 281.59 | 139,440 | +2.00(+0.71%) |
Nov 29, 2023 | 283.27 | 285.88 | 279.05 | 279.60 | 98,001 | +0.28(+0.10%) |
Nov 28, 2023 | 280.64 | 284.83 | 277.76 | 279.32 | 84,454 | +0.60(+0.21%) |
Nov 27, 2023 | 280.05 | 281.52 | 278.66 | 278.72 | 192,334 | -4.03(-1.42%) |
Nov 24, 2023 | 279.25 | 282.75 | 279.05 | 282.75 | 119,180 | +3.70(+1.32%) |
Nov 22, 2023 | 281.24 | 282.68 | 277.01 | 279.05 | 81,002 | -0.96(-0.34%) |
Nov 21, 2023 | 279.50 | 281.61 | 274.17 | 280.01 | 125,549 | -2.83(-1.00%) |
Nov 20, 2023 | 280.51 | 282.95 | 279.71 | 282.84 | 94,334 | +0.70(+0.25%) |
Nov 17, 2023 | 280.71 | 284.72 | 279.56 | 282.14 | 93,682 | +6.52(+2.36%) |
Nov 16, 2023 | 287.28 | 287.41 | 269.08 | 275.62 | 116,228 | -14.06(-4.85%) |
Nov 15, 2023 | 287.12 | 292.77 | 286.41 | 289.68 | 117,622 | +3.26(+1.14%) |
Nov 14, 2023 | 277.55 | 289.84 | 277.55 | 286.42 | 127,074 | +19.58(+7.34%) |
Nov 13, 2023 | 265.38 | 267.74 | 261.40 | 266.84 | 77,023 | +2.35(+0.89%) |
Nov 10, 2023 | 264.06 | 267.13 | 263.26 | 264.49 | 124,456 | +1.68(+0.64%) |
Nov 09, 2023 | 269.72 | 269.72 | 262.50 | 262.80 | 85,580 | -4.11(-1.54%) |
Nov 08, 2023 | 269.08 | 271.28 | 265.95 | 266.91 | 82,735 | -4.38(-1.61%) |
Nov 07, 2023 | 273.00 | 273.46 | 269.60 | 271.29 | 67,531 | -2.12(-0.78%) |
Nov 06, 2023 | 271.59 | 273.50 | 266.93 | 273.41 | 115,701 | -0.61(-0.22%) |
Nov 03, 2023 | 271.08 | 277.54 | 271.08 | 274.02 | 112,571 | +7.51(+2.82%) |
Nov 02, 2023 | 265.58 | 267.44 | 261.76 | 266.50 | 110,124 | +5.98(+2.30%) |
Nov 01, 2023 | 249.11 | 261.51 | 245.18 | 260.52 | 149,881 | +9.05(+3.60%) |
Oct 31, 2023 | 248.04 | 252.57 | 247.46 | 251.47 | 119,577 | +5.23(+2.12%) |
Oct 30, 2023 | 251.48 | 252.47 | 245.50 | 246.24 | 155,817 | -2.29(-0.92%) |
Oct 27, 2023 | 247.87 | 251.03 | 246.05 | 248.53 | 140,887 | -0.13(-0.05%) |
Oct 26, 2023 | 241.60 | 250.87 | 238.20 | 248.66 | 144,320 | +9.64(+4.03%) |
Oct 25, 2023 | 233.70 | 241.37 | 228.06 | 239.03 | 253,795 | +6.93(+2.98%) |
Oct 24, 2023 | 233.53 | 237.11 | 230.50 | 232.10 | 196,394 | -5.71(-2.40%) |
Oct 23, 2023 | 241.53 | 243.69 | 237.41 | 237.81 | 92,070 | -4.91(-2.02%) |
Oct 20, 2023 | 248.49 | 249.68 | 241.88 | 242.72 | 96,072 | -4.31(-1.75%) |
Oct 19, 2023 | 252.22 | 252.22 | 245.50 | 247.04 | 91,289 | -6.52(-2.57%) |
Oct 18, 2023 | 251.90 | 254.49 | 249.67 | 253.56 | 84,488 | -1.35(-0.53%) |
Oct 17, 2023 | 253.79 | 261.85 | 253.79 | 254.91 | 131,553 | +1.29(+0.51%) |
Oct 16, 2023 | 247.58 | 254.39 | 244.63 | 253.62 | 108,640 | +9.78(+4.01%) |
Oct 13, 2023 | 251.56 | 252.93 | 242.35 | 243.85 | 126,297 | -7.20(-2.87%) |
Oct 12, 2023 | 260.07 | 260.07 | 248.84 | 251.04 | 110,999 | -9.17(-3.52%) |
Oct 11, 2023 | 259.24 | 260.79 | 256.98 | 260.21 | 68,548 | +0.98(+0.38%) |
Oct 10, 2023 | 254.78 | 261.40 | 251.67 | 259.24 | 109,811 | +5.09(+2.00%) |
Oct 09, 2023 | 247.14 | 255.66 | 246.41 | 254.14 | 72,422 | +4.92(+1.98%) |
Oct 06, 2023 | 243.72 | 251.90 | 243.18 | 249.22 | 138,555 | +3.63(+1.48%) |
Oct 05, 2023 | 255.02 | 255.74 | 245.02 | 245.59 | 138,726 | -9.78(-3.83%) |
Oct 04, 2023 | 256.82 | 259.12 | 253.65 | 255.37 | 99,101 | -0.61(-0.24%) |
Oct 03, 2023 | 260.54 | 260.94 | 255.33 | 255.98 | 110,294 | -4.27(-1.64%) |
Oct 02, 2023 | 267.40 | 268.80 | 258.83 | 260.24 | 114,158 | -7.55(-2.82%) |
Sep 29, 2023 | 272.45 | 273.91 | 267.80 | 267.80 | 193,356 | -3.53(-1.30%) |
Sep 28, 2023 | 264.10 | 272.73 | 262.14 | 271.32 | 152,595 | +2.22(+0.83%) |
Sep 27, 2023 | 260.99 | 270.57 | 260.36 | 269.10 | 155,044 | +11.18(+4.34%) |
Sep 26, 2023 | 257.37 | 260.32 | 255.92 | 257.92 | 125,638 | -0.08(-0.03%) |
Sep 25, 2023 | 255.74 | 261.28 | 257.33 | 258.00 | 110,585 | +0.81(+0.31%) |
Sep 22, 2023 | 258.56 | 259.19 | 255.78 | 257.19 | 134,304 | +0.15(+0.06%) |
Sep 21, 2023 | 257.41 | 260.59 | 253.45 | 257.04 | 69,462 | -2.77(-1.07%) |
Sep 20, 2023 | 263.12 | 265.09 | 259.50 | 259.81 | 103,181 | -3.06(-1.16%) |
Sep 19, 2023 | 265.70 | 266.28 | 262.15 | 262.87 | 133,316 | -2.01(-0.76%) |
Sep 18, 2023 | 261.26 | 268.85 | 260.60 | 264.89 | 101,109 | +2.81(+1.07%) |
Sep 15, 2023 | 272.72 | 274.20 | 259.63 | 262.08 | 419,150 | -12.49(-4.55%) |
Sep 14, 2023 | 264.16 | 275.19 | 264.10 | 274.56 | 152,368 | +12.39(+4.73%) |
Sep 13, 2023 | 265.44 | 265.44 | 258.12 | 262.18 | 127,698 | -1.11(-0.42%) |
Sep 12, 2023 | 261.52 | 264.93 | 261.52 | 263.28 | 172,130 | +3.00(+1.15%) |
Sep 11, 2023 | 264.10 | 264.10 | 259.43 | 260.28 | 124,779 | -1.14(-0.43%) |
Sep 08, 2023 | 257.67 | 264.56 | 254.34 | 261.42 | 181,184 | +3.21(+1.24%) |
Sep 07, 2023 | 259.91 | 261.78 | 257.97 | 258.21 | 168,055 | -2.18(-0.84%) |
Sep 06, 2023 | 261.27 | 264.38 | 257.31 | 260.39 | 141,590 | -0.50(-0.19%) |
Sep 05, 2023 | 265.52 | 267.06 | 257.14 | 260.89 | 173,034 | -8.93(-3.31%) |