Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 290.31 | 290.44 | 287.50 | 289.75 | 1,180,361 | +0.12(+0.04%) |
Nov 29, 2023 | 291.68 | 292.50 | 289.49 | 289.63 | 1,402,192 | -0.58(-0.20%) |
Nov 28, 2023 | 288.98 | 290.76 | 288.73 | 290.20 | 1,059,348 | +0.68(+0.23%) |
Nov 27, 2023 | 289.36 | 290.90 | 289.19 | 289.53 | 1,908,553 | -0.34(-0.12%) |
Nov 24, 2023 | 289.99 | 290.37 | 289.11 | 289.87 | 669,481 | -0.35(-0.12%) |
Nov 22, 2023 | 290.15 | 291.95 | 289.37 | 290.21 | 803,232 | +1.31(+0.46%) |
Nov 21, 2023 | 288.78 | 289.45 | 287.71 | 288.90 | 1,456,482 | -0.86(-0.30%) |
Nov 20, 2023 | 286.44 | 290.35 | 286.44 | 289.76 | 1,736,742 | +3.02(+1.05%) |
Nov 17, 2023 | 286.69 | 287.33 | 285.60 | 286.74 | 976,473 | -0.10(-0.03%) |
Nov 16, 2023 | 285.68 | 287.31 | 285.33 | 286.84 | 1,164,214 | +0.78(+0.27%) |
Nov 15, 2023 | 287.23 | 287.37 | 285.03 | 286.06 | 2,056,780 | +0.01(+0.00%) |
Nov 14, 2023 | 284.97 | 286.87 | 284.57 | 286.05 | 1,457,915 | +5.57(+1.99%) |
Nov 13, 2023 | 279.75 | 281.32 | 278.74 | 280.48 | 2,263,781 | -0.31(-0.11%) |
Nov 10, 2023 | 276.48 | 280.90 | 276.13 | 280.79 | 1,682,148 | +5.32(+1.93%) |
Nov 09, 2023 | 278.17 | 278.58 | 275.03 | 275.47 | 1,447,199 | -2.44(-0.88%) |
Nov 08, 2023 | 277.32 | 278.14 | 276.12 | 277.91 | 2,304,348 | +1.14(+0.41%) |
Nov 07, 2023 | 274.83 | 277.45 | 274.24 | 276.78 | 1,630,148 | +2.61(+0.95%) |
Nov 06, 2023 | 273.21 | 274.24 | 272.38 | 274.17 | 1,318,849 | +1.57(+0.58%) |
Nov 03, 2023 | 270.55 | 273.43 | 270.51 | 272.59 | 1,609,700 | +2.60(+0.96%) |
Nov 02, 2023 | 268.18 | 270.09 | 267.77 | 269.99 | 1,455,443 | +4.82(+1.82%) |
Nov 01, 2023 | 261.54 | 265.38 | 261.54 | 265.17 | 2,412,746 | +4.06(+1.56%) |
Oct 31, 2023 | 260.24 | 261.40 | 258.38 | 261.11 | 2,019,363 | +1.02(+0.39%) |
Oct 30, 2023 | 258.67 | 260.91 | 257.99 | 260.09 | 1,492,217 | +3.61(+1.41%) |
Oct 27, 2023 | 257.73 | 259.11 | 255.55 | 256.49 | 1,969,158 | +0.53(+0.21%) |
Oct 26, 2023 | 259.77 | 260.67 | 255.03 | 255.96 | 2,163,989 | -5.07(-1.94%) |
Oct 25, 2023 | 264.79 | 265.09 | 260.63 | 261.03 | 940,029 | -5.54(-2.08%) |
Oct 24, 2023 | 265.64 | 267.11 | 264.06 | 266.57 | 1,003,480 | +2.38(+0.90%) |
Oct 23, 2023 | 262.16 | 266.65 | 260.91 | 264.19 | 1,181,655 | +0.70(+0.26%) |
Oct 20, 2023 | 266.80 | 267.26 | 263.20 | 263.49 | 884,909 | -3.78(-1.41%) |
Oct 19, 2023 | 270.32 | 271.38 | 266.67 | 267.26 | 1,219,140 | -2.24(-0.83%) |
Oct 18, 2023 | 272.04 | 273.19 | 268.72 | 269.50 | 707,492 | -4.11(-1.50%) |
Oct 17, 2023 | 271.70 | 274.93 | 270.50 | 273.62 | 1,067,370 | -0.70(-0.25%) |
Oct 16, 2023 | 272.11 | 275.00 | 272.11 | 274.32 | 1,814,486 | +3.09(+1.14%) |
Oct 13, 2023 | 274.53 | 275.26 | 270.20 | 271.23 | 724,367 | -2.65(-0.97%) |
Oct 12, 2023 | 275.58 | 276.77 | 272.35 | 273.88 | 1,295,782 | -1.38(-0.50%) |
Oct 11, 2023 | 274.10 | 275.34 | 272.95 | 275.26 | 801,592 | +2.20(+0.81%) |
Oct 10, 2023 | 272.00 | 275.02 | 271.71 | 273.06 | 1,194,396 | +1.31(+0.48%) |
Oct 09, 2023 | 268.41 | 272.22 | 267.74 | 271.76 | 952,049 | +1.31(+0.49%) |
Oct 06, 2023 | 264.03 | 271.29 | 263.65 | 270.44 | 1,323,959 | +4.38(+1.65%) |
Oct 05, 2023 | 265.78 | 266.59 | 263.33 | 266.06 | 1,067,684 | +0.02(+0.01%) |
Oct 04, 2023 | 263.04 | 266.45 | 262.95 | 266.04 | 1,088,447 | +3.59(+1.37%) |
Oct 03, 2023 | 265.78 | 266.83 | 261.45 | 262.45 | 1,379,943 | -4.78(-1.79%) |
Oct 02, 2023 | 264.89 | 268.11 | 264.66 | 267.23 | 1,267,542 | +2.26(+0.85%) |
Sep 29, 2023 | 267.66 | 268.33 | 264.18 | 264.97 | 1,884,113 | -0.23(-0.09%) |
Sep 28, 2023 | 262.34 | 266.35 | 261.82 | 265.20 | 1,243,128 | +1.95(+0.74%) |
Sep 27, 2023 | 263.60 | 264.36 | 260.54 | 263.25 | 1,326,636 | +0.46(+0.17%) |
Sep 26, 2023 | 265.28 | 265.60 | 262.20 | 262.79 | 1,089,196 | -4.25(-1.59%) |
Sep 25, 2023 | 265.09 | 267.08 | 265.56 | 267.04 | 1,571,633 | +1.39(+0.52%) |
Sep 22, 2023 | 267.07 | 268.51 | 265.44 | 265.65 | 4,851,548 | -0.29(-0.11%) |
Sep 21, 2023 | 268.50 | 268.87 | 265.84 | 265.94 | 1,100,222 | -4.99(-1.84%) |
Sep 20, 2023 | 275.27 | 275.64 | 270.92 | 270.93 | 960,677 | -3.78(-1.38%) |
Sep 19, 2023 | 274.30 | 275.05 | 272.52 | 274.71 | 616,920 | -0.51(-0.18%) |
Sep 18, 2023 | 274.27 | 276.05 | 274.11 | 275.21 | 990,295 | +0.22(+0.08%) |
Sep 15, 2023 | 278.63 | 278.66 | 274.50 | 275.00 | 2,847,852 | -4.36(-1.56%) |
Sep 14, 2023 | 278.70 | 280.30 | 277.27 | 279.35 | 1,220,862 | +1.83(+0.66%) |
Sep 13, 2023 | 276.58 | 278.46 | 275.83 | 277.52 | 819,963 | +0.85(+0.31%) |
Sep 12, 2023 | 278.36 | 279.04 | 276.35 | 276.67 | 851,176 | -3.16(-1.13%) |
Sep 11, 2023 | 278.95 | 280.10 | 277.81 | 279.83 | 729,760 | +3.00(+1.08%) |
Sep 08, 2023 | 276.41 | 278.35 | 276.20 | 276.82 | 639,905 | +0.13(+0.05%) |
Sep 07, 2023 | 274.51 | 277.09 | 274.04 | 276.69 | 954,553 | -1.04(-0.38%) |
Sep 06, 2023 | 279.78 | 280.26 | 276.40 | 277.74 | 785,001 | -2.86(-1.02%) |
Sep 05, 2023 | 279.78 | 281.38 | 278.99 | 280.60 | 806,867 | +0.23(+0.08%) |