Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2023 | 264.36 | 266.60 | 263.65 | 265.52 | 1,753,376 | +1.25(+0.47%) |
Nov 27, 2023 | 265.43 | 265.57 | 261.66 | 264.27 | 1,846,377 | -1.19(-0.45%) |
Nov 24, 2023 | 265.12 | 266.10 | 264.89 | 265.46 | 930,806 | +0.87(+0.33%) |
Nov 22, 2023 | 264.79 | 266.47 | 262.26 | 264.59 | 1,649,119 | +1.77(+0.67%) |
Nov 21, 2023 | 265.34 | 266.04 | 260.52 | 262.82 | 2,636,636 | -2.53(-0.95%) |
Nov 20, 2023 | 262.59 | 266.70 | 261.44 | 265.35 | 2,213,899 | -0.04(-0.02%) |
Nov 17, 2023 | 269.41 | 269.41 | 264.60 | 265.39 | 2,642,931 | -3.61(-1.34%) |
Nov 16, 2023 | 272.61 | 274.44 | 267.87 | 269.00 | 2,366,216 | -1.90(-0.70%) |
Nov 15, 2023 | 268.17 | 272.47 | 267.91 | 270.90 | 2,817,123 | +2.99(+1.11%) |
Nov 14, 2023 | 267.12 | 270.82 | 266.26 | 267.91 | 2,076,152 | +3.30(+1.25%) |
Nov 13, 2023 | 263.61 | 265.13 | 261.47 | 264.61 | 1,591,824 | -0.62(-0.23%) |
Nov 10, 2023 | 264.56 | 265.85 | 260.46 | 265.23 | 2,086,985 | +3.23(+1.23%) |
Nov 09, 2023 | 270.01 | 271.10 | 261.64 | 262.00 | 2,283,487 | -9.13(-3.37%) |
Nov 08, 2023 | 270.30 | 272.63 | 268.63 | 271.13 | 1,931,915 | +2.13(+0.79%) |
Nov 07, 2023 | 270.84 | 271.86 | 267.28 | 269.00 | 2,546,447 | -1.71(-0.63%) |
Nov 06, 2023 | 268.66 | 272.81 | 268.64 | 270.70 | 2,789,832 | +2.95(+1.10%) |
Nov 03, 2023 | 266.43 | 268.44 | 263.43 | 267.75 | 2,529,698 | +3.25(+1.23%) |
Nov 02, 2023 | 261.25 | 266.01 | 260.41 | 264.51 | 2,489,185 | +5.70(+2.20%) |
Nov 01, 2023 | 254.27 | 259.15 | 253.10 | 258.81 | 2,529,396 | +5.10(+2.01%) |
Oct 31, 2023 | 253.89 | 255.41 | 247.75 | 253.71 | 4,923,281 | -7.43(-2.85%) |
Oct 30, 2023 | 262.93 | 264.27 | 260.45 | 261.14 | 2,997,001 | +1.61(+0.62%) |
Oct 27, 2023 | 266.85 | 267.26 | 258.13 | 259.53 | 2,897,541 | -8.08(-3.02%) |
Oct 26, 2023 | 269.38 | 271.31 | 267.04 | 267.61 | 2,287,334 | -2.43(-0.90%) |
Oct 25, 2023 | 272.94 | 274.53 | 269.97 | 270.04 | 2,320,047 | -3.93(-1.43%) |
Oct 24, 2023 | 269.97 | 274.90 | 269.01 | 273.97 | 2,270,715 | +3.04(+1.12%) |
Oct 23, 2023 | 277.94 | 277.94 | 270.57 | 270.93 | 2,452,609 | -5.70(-2.06%) |
Oct 20, 2023 | 278.41 | 278.87 | 273.60 | 276.63 | 2,474,344 | -1.78(-0.64%) |
Oct 19, 2023 | 279.89 | 281.00 | 275.93 | 278.41 | 2,556,302 | -2.96(-1.05%) |
Oct 18, 2023 | 281.09 | 283.02 | 278.80 | 281.37 | 2,810,979 | -0.83(-0.30%) |
Oct 17, 2023 | 282.96 | 285.10 | 280.30 | 282.20 | 2,885,649 | -2.44(-0.86%) |
Oct 16, 2023 | 282.28 | 285.56 | 282.09 | 284.64 | 2,478,776 | +2.76(+0.98%) |
Oct 13, 2023 | 285.46 | 286.21 | 277.81 | 281.88 | 3,500,560 | -0.93(-0.33%) |
Oct 12, 2023 | 281.76 | 285.60 | 281.39 | 282.82 | 3,076,166 | +1.43(+0.51%) |
Oct 11, 2023 | 272.72 | 282.12 | 272.01 | 281.39 | 4,558,727 | +12.25(+4.55%) |
Oct 10, 2023 | 268.78 | 269.97 | 266.03 | 269.13 | 1,822,858 | -0.29(-0.11%) |
Oct 09, 2023 | 268.93 | 270.47 | 266.49 | 269.42 | 2,302,219 | +4.04(+1.52%) |
Oct 06, 2023 | 261.10 | 266.50 | 260.18 | 265.38 | 2,865,100 | +2.37(+0.90%) |
Oct 05, 2023 | 264.11 | 265.83 | 260.49 | 263.01 | 2,906,413 | -0.36(-0.14%) |
Oct 04, 2023 | 260.06 | 264.06 | 258.88 | 263.37 | 2,546,291 | +4.40(+1.70%) |
Oct 03, 2023 | 261.98 | 263.95 | 257.64 | 258.97 | 2,819,928 | -5.26(-1.99%) |
Oct 02, 2023 | 265.62 | 266.39 | 262.32 | 264.23 | 1,927,358 | -2.43(-0.91%) |
Sep 29, 2023 | 268.89 | 268.89 | 265.13 | 266.66 | 2,137,165 | -2.04(-0.76%) |
Sep 28, 2023 | 265.70 | 269.26 | 264.46 | 268.71 | 2,449,198 | +1.82(+0.68%) |
Sep 27, 2023 | 269.61 | 271.48 | 264.68 | 266.88 | 2,350,274 | -0.06(-0.02%) |
Sep 26, 2023 | 264.60 | 267.78 | 263.60 | 266.94 | 2,386,328 | +2.16(+0.82%) |
Sep 25, 2023 | 265.45 | 265.19 | 264.22 | 264.78 | 1,718,544 | -0.83(-0.31%) |
Sep 22, 2023 | 265.58 | 267.39 | 264.44 | 265.61 | 1,909,032 | -1.70(-0.63%) |
Sep 21, 2023 | 269.95 | 270.35 | 265.61 | 267.31 | 2,456,307 | -2.03(-0.76%) |
Sep 20, 2023 | 262.93 | 270.94 | 261.91 | 269.34 | 3,603,889 | +7.09(+2.71%) |
Sep 19, 2023 | 261.09 | 263.70 | 260.39 | 262.25 | 1,540,391 | +1.15(+0.44%) |
Sep 18, 2023 | 261.32 | 263.15 | 259.89 | 261.10 | 1,784,047 | +2.41(+0.93%) |
Sep 15, 2023 | 261.70 | 261.87 | 257.79 | 258.69 | 6,209,619 | -1.57(-0.60%) |
Sep 14, 2023 | 256.88 | 261.09 | 256.52 | 260.25 | 3,096,675 | +5.03(+1.97%) |
Sep 13, 2023 | 257.32 | 258.19 | 255.01 | 255.22 | 2,199,650 | -3.06(-1.18%) |
Sep 12, 2023 | 260.63 | 260.96 | 255.85 | 258.28 | 1,586,098 | -1.40(-0.54%) |
Sep 11, 2023 | 256.20 | 260.76 | 255.40 | 259.68 | 2,151,976 | +2.27(+0.88%) |
Sep 08, 2023 | 253.75 | 258.31 | 252.98 | 257.41 | 2,468,373 | +5.00(+1.98%) |
Sep 07, 2023 | 248.59 | 252.71 | 248.45 | 252.41 | 2,245,701 | +5.34(+2.16%) |
Sep 06, 2023 | 252.46 | 252.46 | 246.44 | 247.07 | 2,004,287 | -4.96(-1.97%) |
Sep 05, 2023 | 254.71 | 255.38 | 251.94 | 252.03 | 1,777,484 | -2.68(-1.05%) |