Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 261.56 | 264.56 | 257.13 | 260.56 | 7,108,161 | +0.01(+0.00%) |
Nov 29, 2023 | 280.65 | 285.06 | 260.20 | 260.55 | 7,629,571 | -23.00(-8.11%) |
Nov 28, 2023 | 284.50 | 286.49 | 282.83 | 283.56 | 1,449,821 | -0.18(-0.06%) |
Nov 27, 2023 | 285.43 | 287.10 | 282.50 | 283.74 | 1,230,987 | -1.58(-0.55%) |
Nov 24, 2023 | 285.96 | 288.22 | 284.80 | 285.31 | 419,950 | -0.46(-0.16%) |
Nov 22, 2023 | 284.06 | 286.61 | 283.43 | 285.77 | 913,989 | +1.80(+0.64%) |
Nov 21, 2023 | 282.70 | 284.36 | 278.25 | 283.96 | 1,285,797 | +2.17(+0.77%) |
Nov 20, 2023 | 278.90 | 283.31 | 278.90 | 281.79 | 1,407,287 | +1.72(+0.62%) |
Nov 17, 2023 | 280.48 | 280.48 | 274.61 | 280.07 | 1,531,003 | +0.32(+0.11%) |
Nov 16, 2023 | 280.11 | 281.99 | 277.63 | 279.75 | 1,790,058 | -0.73(-0.26%) |
Nov 15, 2023 | 287.40 | 288.23 | 278.56 | 280.49 | 2,422,262 | -7.04(-2.45%) |
Nov 14, 2023 | 290.61 | 292.01 | 282.77 | 287.52 | 2,791,374 | -4.00(-1.37%) |
Nov 13, 2023 | 291.14 | 293.38 | 289.15 | 291.53 | 1,011,751 | +0.90(+0.31%) |
Nov 10, 2023 | 286.69 | 291.41 | 283.94 | 290.62 | 1,235,598 | +4.26(+1.49%) |
Nov 09, 2023 | 292.94 | 294.22 | 285.97 | 286.36 | 1,402,028 | -6.38(-2.18%) |
Nov 08, 2023 | 293.87 | 296.05 | 291.32 | 292.75 | 1,579,654 | +0.32(+0.11%) |
Nov 07, 2023 | 305.00 | 305.08 | 290.71 | 292.43 | 3,589,614 | -11.71(-3.85%) |
Nov 06, 2023 | 308.45 | 312.56 | 299.57 | 304.13 | 2,292,872 | -3.78(-1.23%) |
Nov 03, 2023 | 314.91 | 316.44 | 307.74 | 307.91 | 1,594,480 | -8.17(-2.58%) |
Nov 02, 2023 | 303.61 | 317.10 | 303.61 | 316.08 | 2,251,421 | +9.40(+3.06%) |
Nov 01, 2023 | 305.04 | 309.09 | 302.95 | 306.68 | 1,770,961 | +0.21(+0.07%) |
Oct 31, 2023 | 304.49 | 307.36 | 303.45 | 306.47 | 1,606,681 | +3.94(+1.30%) |
Oct 30, 2023 | 301.29 | 303.76 | 299.12 | 302.53 | 1,740,564 | +1.96(+0.65%) |
Oct 27, 2023 | 300.57 | 301.53 | 298.73 | 300.57 | 1,281,094 | -0.97(-0.32%) |
Oct 26, 2023 | 299.42 | 303.04 | 298.94 | 301.54 | 977,591 | +0.33(+0.11%) |
Oct 25, 2023 | 302.45 | 302.96 | 297.76 | 301.21 | 1,154,786 | -0.74(-0.25%) |
Oct 24, 2023 | 300.43 | 305.09 | 299.84 | 301.95 | 872,116 | +3.56(+1.19%) |
Oct 23, 2023 | 303.71 | 304.00 | 297.53 | 298.40 | 1,609,250 | -5.68(-1.87%) |
Oct 20, 2023 | 307.70 | 309.27 | 303.34 | 304.08 | 1,274,371 | -3.36(-1.09%) |
Oct 19, 2023 | 308.55 | 310.77 | 304.12 | 307.44 | 1,200,940 | -1.75(-0.57%) |
Oct 18, 2023 | 310.81 | 312.22 | 307.17 | 309.19 | 1,058,739 | +1.33(+0.43%) |
Oct 17, 2023 | 311.23 | 313.35 | 307.08 | 307.86 | 1,193,917 | -1.52(-0.49%) |
Oct 16, 2023 | 304.28 | 309.95 | 303.27 | 309.38 | 2,303,293 | +6.98(+2.31%) |
Oct 13, 2023 | 297.26 | 304.59 | 297.26 | 302.40 | 2,409,162 | +9.21(+3.14%) |
Oct 12, 2023 | 292.40 | 295.68 | 289.78 | 293.19 | 1,541,152 | +1.34(+0.46%) |
Oct 11, 2023 | 288.61 | 292.17 | 287.26 | 291.85 | 1,231,434 | +2.67(+0.92%) |
Oct 10, 2023 | 286.67 | 289.84 | 285.78 | 289.19 | 1,080,502 | +2.07(+0.72%) |
Oct 09, 2023 | 284.65 | 287.79 | 284.46 | 287.12 | 768,913 | +1.43(+0.50%) |
Oct 06, 2023 | 283.40 | 286.76 | 282.60 | 285.69 | 1,060,515 | +2.86(+1.01%) |
Oct 05, 2023 | 282.79 | 285.52 | 280.56 | 282.83 | 1,105,126 | +0.27(+0.09%) |
Oct 04, 2023 | 281.84 | 283.04 | 279.21 | 282.57 | 1,001,761 | +0.66(+0.24%) |
Oct 03, 2023 | 283.59 | 284.36 | 281.25 | 281.90 | 997,907 | -3.10(-1.09%) |
Oct 02, 2023 | 283.19 | 285.64 | 281.07 | 285.00 | 987,354 | +1.46(+0.51%) |
Sep 29, 2023 | 285.79 | 286.32 | 282.75 | 283.55 | 1,372,256 | -4.21(-1.46%) |
Sep 28, 2023 | 286.86 | 290.97 | 286.86 | 287.76 | 1,026,042 | +1.70(+0.59%) |
Sep 27, 2023 | 286.60 | 288.69 | 283.68 | 286.07 | 1,228,463 | +0.14(+0.05%) |
Sep 26, 2023 | 291.11 | 291.21 | 285.43 | 285.93 | 1,060,716 | -5.82(-1.99%) |
Sep 25, 2023 | 286.89 | 291.76 | 289.40 | 291.75 | 813,758 | +4.86(+1.69%) |
Sep 22, 2023 | 286.82 | 289.61 | 286.25 | 286.89 | 1,181,366 | -1.39(-0.48%) |
Sep 21, 2023 | 284.77 | 289.90 | 283.57 | 288.28 | 1,711,126 | +3.48(+1.22%) |
Sep 20, 2023 | 283.29 | 286.35 | 281.78 | 284.80 | 774,870 | +2.67(+0.94%) |
Sep 19, 2023 | 282.15 | 284.10 | 281.06 | 282.13 | 742,265 | -0.69(-0.25%) |
Sep 18, 2023 | 282.49 | 283.68 | 280.33 | 282.82 | 632,095 | +2.10(+0.75%) |
Sep 15, 2023 | 280.58 | 284.78 | 279.62 | 280.72 | 1,609,221 | -0.09(-0.03%) |
Sep 14, 2023 | 285.05 | 286.28 | 279.33 | 280.81 | 906,056 | -1.88(-0.67%) |
Sep 13, 2023 | 284.88 | 285.28 | 280.01 | 282.70 | 1,188,398 | -1.31(-0.46%) |
Sep 12, 2023 | 280.84 | 285.85 | 278.52 | 284.00 | 979,511 | +1.69(+0.60%) |
Sep 11, 2023 | 279.52 | 284.74 | 278.43 | 282.31 | 1,202,409 | +3.31(+1.19%) |
Sep 08, 2023 | 278.00 | 281.69 | 276.92 | 279.00 | 1,074,681 | +0.19(+0.07%) |
Sep 07, 2023 | 274.29 | 280.32 | 273.50 | 278.81 | 1,038,688 | +5.61(+2.05%) |
Sep 06, 2023 | 274.86 | 275.69 | 272.48 | 273.20 | 1,013,023 | -3.09(-1.12%) |
Sep 05, 2023 | 274.01 | 278.51 | 273.72 | 276.29 | 1,247,326 | +3.28(+1.20%) |