Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 315.83 | 320.26 | 314.91 | 320.15 | 1,328,539 | +3.80(+1.20%) |
Nov 29, 2023 | 317.72 | 318.78 | 315.95 | 316.35 | 658,796 | +0.58(+0.18%) |
Nov 28, 2023 | 318.31 | 318.71 | 315.07 | 315.78 | 640,020 | -2.19(-0.69%) |
Nov 27, 2023 | 318.19 | 318.40 | 315.89 | 317.97 | 604,305 | -0.17(-0.05%) |
Nov 24, 2023 | 317.30 | 318.14 | 315.32 | 318.14 | 278,253 | +1.31(+0.41%) |
Nov 22, 2023 | 319.05 | 319.81 | 316.05 | 316.83 | 445,276 | -0.47(-0.15%) |
Nov 21, 2023 | 317.39 | 318.16 | 315.67 | 317.29 | 430,067 | +0.56(+0.18%) |
Nov 20, 2023 | 315.32 | 317.43 | 312.89 | 316.74 | 624,563 | +1.17(+0.37%) |
Nov 17, 2023 | 317.30 | 317.30 | 314.37 | 315.57 | 700,826 | +0.98(+0.31%) |
Nov 16, 2023 | 309.86 | 314.67 | 309.59 | 314.59 | 658,190 | +3.11(+1.00%) |
Nov 15, 2023 | 309.87 | 313.27 | 309.28 | 311.47 | 970,820 | +1.84(+0.60%) |
Nov 14, 2023 | 307.61 | 310.29 | 305.00 | 309.63 | 614,630 | +2.60(+0.85%) |
Nov 13, 2023 | 308.38 | 309.92 | 305.97 | 307.03 | 468,971 | -1.37(-0.44%) |
Nov 10, 2023 | 306.28 | 308.50 | 303.16 | 308.40 | 647,911 | +2.20(+0.72%) |
Nov 09, 2023 | 306.62 | 308.90 | 304.23 | 306.20 | 866,831 | -0.39(-0.13%) |
Nov 08, 2023 | 304.26 | 307.96 | 303.77 | 306.58 | 1,072,059 | +4.17(+1.38%) |
Nov 07, 2023 | 303.46 | 305.56 | 301.57 | 302.41 | 896,160 | +0.40(+0.13%) |
Nov 06, 2023 | 296.48 | 302.55 | 296.11 | 302.01 | 1,389,038 | +5.12(+1.72%) |
Nov 03, 2023 | 291.52 | 296.92 | 287.56 | 296.90 | 1,318,161 | +18.10(+6.49%) |
Nov 02, 2023 | 277.88 | 279.44 | 274.12 | 278.80 | 1,027,540 | +0.66(+0.24%) |
Nov 01, 2023 | 276.21 | 281.25 | 275.28 | 278.14 | 902,914 | +2.02(+0.73%) |
Oct 31, 2023 | 275.67 | 277.64 | 273.87 | 276.11 | 623,494 | +2.22(+0.81%) |
Oct 30, 2023 | 271.34 | 274.81 | 270.08 | 273.89 | 462,300 | +3.80(+1.41%) |
Oct 27, 2023 | 271.70 | 274.23 | 269.44 | 270.10 | 579,134 | -2.43(-0.89%) |
Oct 26, 2023 | 277.22 | 277.71 | 271.11 | 272.52 | 729,653 | -5.62(-2.02%) |
Oct 25, 2023 | 279.67 | 281.87 | 277.97 | 278.15 | 412,747 | -0.92(-0.33%) |
Oct 24, 2023 | 277.88 | 280.77 | 276.62 | 279.07 | 478,533 | +1.99(+0.72%) |
Oct 23, 2023 | 278.05 | 280.25 | 276.49 | 277.07 | 612,477 | -1.81(-0.65%) |
Oct 20, 2023 | 280.82 | 283.05 | 278.77 | 278.88 | 944,568 | -0.68(-0.24%) |
Oct 19, 2023 | 284.06 | 285.32 | 279.08 | 279.56 | 599,493 | -6.23(-2.18%) |
Oct 18, 2023 | 286.78 | 289.18 | 285.13 | 285.79 | 446,833 | -1.62(-0.56%) |
Oct 17, 2023 | 288.73 | 288.90 | 285.71 | 287.41 | 619,292 | -3.44(-1.18%) |
Oct 16, 2023 | 287.83 | 292.44 | 287.83 | 290.85 | 845,945 | +5.13(+1.79%) |
Oct 13, 2023 | 286.55 | 287.45 | 283.20 | 285.72 | 467,657 | -0.13(-0.05%) |
Oct 12, 2023 | 286.20 | 288.71 | 284.56 | 285.85 | 454,739 | +0.68(+0.24%) |
Oct 11, 2023 | 282.94 | 285.26 | 281.83 | 285.18 | 444,457 | +2.53(+0.89%) |
Oct 10, 2023 | 283.77 | 285.22 | 281.45 | 282.65 | 588,605 | -1.25(-0.44%) |
Oct 09, 2023 | 277.39 | 284.62 | 277.29 | 283.90 | 675,169 | +10.08(+3.68%) |
Oct 06, 2023 | 269.86 | 275.26 | 268.81 | 273.81 | 446,409 | +2.88(+1.06%) |
Oct 05, 2023 | 271.41 | 272.98 | 270.70 | 270.93 | 463,331 | -0.99(-0.36%) |
Oct 04, 2023 | 269.61 | 272.51 | 269.50 | 271.92 | 563,107 | +2.72(+1.01%) |
Oct 03, 2023 | 270.00 | 271.55 | 267.37 | 269.20 | 531,350 | -1.42(-0.52%) |
Oct 02, 2023 | 269.11 | 271.05 | 268.81 | 270.62 | 501,223 | +0.67(+0.25%) |
Sep 29, 2023 | 272.59 | 272.62 | 269.32 | 269.95 | 728,630 | -1.93(-0.71%) |
Sep 28, 2023 | 271.54 | 274.00 | 271.53 | 271.88 | 482,559 | +1.20(+0.44%) |
Sep 27, 2023 | 271.70 | 273.05 | 268.94 | 270.68 | 544,273 | -0.51(-0.19%) |
Sep 26, 2023 | 273.08 | 274.15 | 270.93 | 271.19 | 618,612 | -3.13(-1.14%) |
Sep 25, 2023 | 274.70 | 274.56 | 273.28 | 274.33 | 514,144 | -1.07(-0.39%) |
Sep 22, 2023 | 276.43 | 278.73 | 275.28 | 275.40 | 577,598 | -1.42(-0.51%) |
Sep 21, 2023 | 282.11 | 282.87 | 276.78 | 276.82 | 494,702 | -6.51(-2.30%) |
Sep 20, 2023 | 284.11 | 286.28 | 283.08 | 283.33 | 689,988 | -0.06(-0.02%) |
Sep 19, 2023 | 285.38 | 285.56 | 282.03 | 283.39 | 624,424 | -1.59(-0.56%) |
Sep 18, 2023 | 281.03 | 286.57 | 279.50 | 284.98 | 792,974 | +4.16(+1.48%) |
Sep 15, 2023 | 281.34 | 283.33 | 280.24 | 280.82 | 1,047,173 | -1.61(-0.57%) |
Sep 14, 2023 | 278.35 | 282.94 | 277.79 | 282.43 | 521,818 | +5.58(+2.02%) |
Sep 13, 2023 | 278.12 | 278.82 | 275.31 | 276.85 | 550,347 | -1.21(-0.43%) |
Sep 12, 2023 | 279.10 | 280.37 | 277.52 | 278.05 | 458,370 | -2.19(-0.78%) |
Sep 11, 2023 | 279.51 | 280.96 | 278.45 | 280.24 | 537,271 | +1.00(+0.36%) |
Sep 08, 2023 | 279.33 | 281.66 | 276.99 | 279.24 | 835,686 | +0.09(+0.03%) |
Sep 07, 2023 | 277.93 | 281.41 | 277.75 | 279.15 | 783,088 | +1.47(+0.53%) |
Sep 06, 2023 | 277.31 | 279.14 | 275.48 | 277.68 | 538,131 | -0.15(-0.05%) |
Sep 05, 2023 | 280.63 | 280.88 | 277.73 | 277.83 | 446,872 | -2.58(-0.92%) |