Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 269.30 | 273.60 | 268.12 | 273.32 | 876,226 | +4.98(+1.85%) |
Nov 29, 2023 | 268.14 | 269.71 | 267.77 | 268.35 | 299,119 | +1.01(+0.38%) |
Nov 28, 2023 | 268.83 | 270.45 | 265.80 | 267.33 | 358,170 | -2.31(-0.86%) |
Nov 27, 2023 | 265.75 | 269.76 | 264.02 | 269.65 | 316,923 | +3.54(+1.33%) |
Nov 24, 2023 | 266.01 | 266.62 | 264.87 | 266.11 | 81,871 | +0.19(+0.07%) |
Nov 22, 2023 | 265.97 | 267.19 | 263.83 | 265.93 | 201,094 | +0.38(+0.14%) |
Nov 21, 2023 | 267.80 | 269.16 | 265.38 | 265.55 | 242,991 | -2.39(-0.89%) |
Nov 20, 2023 | 270.00 | 270.53 | 267.61 | 267.94 | 229,658 | -2.56(-0.95%) |
Nov 17, 2023 | 271.44 | 273.11 | 270.41 | 270.50 | 244,614 | +0.58(+0.21%) |
Nov 16, 2023 | 269.70 | 270.17 | 266.11 | 269.93 | 212,603 | +0.10(+0.04%) |
Nov 15, 2023 | 270.08 | 273.03 | 269.10 | 269.83 | 242,100 | -0.13(-0.05%) |
Nov 14, 2023 | 267.64 | 271.54 | 267.64 | 269.96 | 202,736 | +5.21(+1.97%) |
Nov 13, 2023 | 264.33 | 265.38 | 263.23 | 264.74 | 132,432 | +0.39(+0.15%) |
Nov 10, 2023 | 262.49 | 264.65 | 261.58 | 264.36 | 129,799 | +2.71(+1.04%) |
Nov 09, 2023 | 263.67 | 263.67 | 261.59 | 261.64 | 235,685 | -0.53(-0.20%) |
Nov 08, 2023 | 262.10 | 263.15 | 259.41 | 262.17 | 367,836 | -0.40(-0.15%) |
Nov 07, 2023 | 262.52 | 264.30 | 261.83 | 262.57 | 327,000 | -0.47(-0.18%) |
Nov 06, 2023 | 263.31 | 264.24 | 262.03 | 263.04 | 322,769 | +0.77(+0.29%) |
Nov 03, 2023 | 264.31 | 267.13 | 261.82 | 262.27 | 308,889 | +0.06(+0.02%) |
Nov 02, 2023 | 261.45 | 263.13 | 260.88 | 262.21 | 431,682 | +2.96(+1.14%) |
Nov 01, 2023 | 251.69 | 259.95 | 251.00 | 259.25 | 461,231 | +7.59(+3.02%) |
Oct 31, 2023 | 250.09 | 253.06 | 248.77 | 251.66 | 348,570 | +1.70(+0.68%) |
Oct 30, 2023 | 247.79 | 250.79 | 246.63 | 249.96 | 266,847 | +4.27(+1.74%) |
Oct 27, 2023 | 245.37 | 247.98 | 243.85 | 245.69 | 519,149 | +1.10(+0.45%) |
Oct 26, 2023 | 237.89 | 249.54 | 234.61 | 244.59 | 709,888 | +0.06(+0.02%) |
Oct 25, 2023 | 244.25 | 246.56 | 244.25 | 244.53 | 409,800 | +0.17(+0.07%) |
Oct 24, 2023 | 245.88 | 247.38 | 244.14 | 244.36 | 439,727 | +2.41(+1.00%) |
Oct 23, 2023 | 241.49 | 244.02 | 240.17 | 241.95 | 329,824 | -1.14(-0.47%) |
Oct 20, 2023 | 246.63 | 249.52 | 242.84 | 243.09 | 353,889 | -4.54(-1.83%) |
Oct 19, 2023 | 250.71 | 253.24 | 246.91 | 247.63 | 334,593 | -3.44(-1.37%) |
Oct 18, 2023 | 256.74 | 257.40 | 251.05 | 251.07 | 301,318 | -7.93(-3.06%) |
Oct 17, 2023 | 252.77 | 260.61 | 252.77 | 258.99 | 473,494 | +2.68(+1.05%) |
Oct 16, 2023 | 255.70 | 257.81 | 253.83 | 256.31 | 265,048 | +3.15(+1.24%) |
Oct 13, 2023 | 254.78 | 258.74 | 252.77 | 253.17 | 355,895 | -2.12(-0.83%) |
Oct 12, 2023 | 259.58 | 259.58 | 253.36 | 255.28 | 322,719 | -5.15(-1.98%) |
Oct 11, 2023 | 261.99 | 263.93 | 257.91 | 260.44 | 156,057 | -1.13(-0.43%) |
Oct 10, 2023 | 260.86 | 264.74 | 260.75 | 261.57 | 137,813 | +1.89(+0.73%) |
Oct 09, 2023 | 256.85 | 259.92 | 256.57 | 259.68 | 221,623 | +1.68(+0.65%) |
Oct 06, 2023 | 255.85 | 259.91 | 255.38 | 258.00 | 321,159 | +2.31(+0.91%) |
Oct 05, 2023 | 253.79 | 257.10 | 253.79 | 255.68 | 341,762 | +0.81(+0.32%) |
Oct 04, 2023 | 252.02 | 256.03 | 252.02 | 254.87 | 354,425 | +2.40(+0.95%) |
Oct 03, 2023 | 254.66 | 256.11 | 248.59 | 252.46 | 474,497 | -4.76(-1.85%) |
Oct 02, 2023 | 258.39 | 260.48 | 255.05 | 257.22 | 326,907 | -2.21(-0.85%) |
Sep 29, 2023 | 261.33 | 261.33 | 257.84 | 259.43 | 361,028 | -0.13(-0.05%) |
Sep 28, 2023 | 260.43 | 261.69 | 258.75 | 259.56 | 321,576 | -0.84(-0.32%) |
Sep 27, 2023 | 259.83 | 261.39 | 257.51 | 260.40 | 244,920 | +3.00(+1.16%) |
Sep 26, 2023 | 261.27 | 261.93 | 257.19 | 257.40 | 224,905 | -3.87(-1.48%) |
Sep 25, 2023 | 258.94 | 262.08 | 260.76 | 261.27 | 128,424 | +2.04(+0.79%) |
Sep 22, 2023 | 260.36 | 262.97 | 258.81 | 259.23 | 209,773 | -0.55(-0.21%) |
Sep 21, 2023 | 260.96 | 262.30 | 258.82 | 259.79 | 231,624 | -2.71(-1.03%) |
Sep 20, 2023 | 266.57 | 270.10 | 262.44 | 262.50 | 300,532 | -3.07(-1.15%) |
Sep 19, 2023 | 261.47 | 266.83 | 261.47 | 265.56 | 382,171 | +4.73(+1.81%) |
Sep 18, 2023 | 258.73 | 264.18 | 258.73 | 260.83 | 210,585 | +2.59(+1.00%) |
Sep 15, 2023 | 261.23 | 262.76 | 256.68 | 258.24 | 851,655 | -4.83(-1.84%) |
Sep 14, 2023 | 262.93 | 265.21 | 261.67 | 263.07 | 388,233 | +2.98(+1.14%) |
Sep 13, 2023 | 262.82 | 263.74 | 258.85 | 260.09 | 293,188 | -3.51(-1.33%) |
Sep 12, 2023 | 258.17 | 265.23 | 258.17 | 263.60 | 324,051 | +4.50(+1.74%) |
Sep 11, 2023 | 266.07 | 267.12 | 258.44 | 259.10 | 436,481 | -8.21(-3.07%) |
Sep 08, 2023 | 270.18 | 270.22 | 266.63 | 267.31 | 233,687 | -2.65(-0.98%) |
Sep 07, 2023 | 264.58 | 270.50 | 263.47 | 269.96 | 338,979 | +3.85(+1.45%) |
Sep 06, 2023 | 267.52 | 271.47 | 265.77 | 266.12 | 252,527 | -1.83(-0.68%) |
Sep 05, 2023 | 280.99 | 280.99 | 265.86 | 267.95 | 433,526 | -14.53(-5.14%) |