Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 326.07 | 328.77 | 323.18 | 325.58 | 24,641 | -1.42(-0.43%) |
Nov 29, 2023 | 314.50 | 328.20 | 314.50 | 327.00 | 4,331 | +10.00(+3.15%) |
Nov 28, 2023 | 328.36 | 328.37 | 314.52 | 317.00 | 6,499 | -14.89(-4.49%) |
Nov 27, 2023 | 331.89 | 331.89 | 331.89 | 331.89 | 2,478 | -5.01(-1.49%) |
Nov 24, 2023 | 327.00 | 336.90 | 327.00 | 336.90 | 2,021 | +12.03(+3.70%) |
Nov 22, 2023 | 327.00 | 327.00 | 324.87 | 324.87 | 2,963 | +3.35(+1.04%) |
Nov 21, 2023 | 321.88 | 321.88 | 321.52 | 321.52 | 2,587 | -0.18(-0.06%) |
Nov 20, 2023 | 320.20 | 323.80 | 320.20 | 321.70 | 3,723 | -4.40(-1.35%) |
Nov 17, 2023 | 326.33 | 327.80 | 323.00 | 326.10 | 6,722 | +2.10(+0.65%) |
Nov 16, 2023 | 324.00 | 324.00 | 324.00 | 324.00 | 3,168 | +0.25(+0.08%) |
Nov 15, 2023 | 321.50 | 323.75 | 320.99 | 323.75 | 6,112 | +16.50(+5.37%) |
Nov 14, 2023 | 307.00 | 308.94 | 307.00 | 307.25 | 3,467 | +14.09(+4.81%) |
Nov 13, 2023 | 293.70 | 295.50 | 293.16 | 293.16 | 1,998 | -2.73(-0.92%) |
Nov 10, 2023 | 293.01 | 295.89 | 293.01 | 295.89 | 1,584 | +6.37(+2.20%) |
Nov 09, 2023 | 290.01 | 290.01 | 289.52 | 289.52 | 2,907 | -3.32(-1.13%) |
Nov 08, 2023 | 293.50 | 293.50 | 290.00 | 292.84 | 3,283 | -0.14(-0.05%) |
Nov 07, 2023 | 292.50 | 292.98 | 292.50 | 292.98 | 1,831 | +1.83(+0.63%) |
Nov 06, 2023 | 291.15 | 291.15 | 291.15 | 291.15 | 1,321 | -2.64(-0.90%) |
Nov 03, 2023 | 293.79 | 293.79 | 293.79 | 293.79 | 2,393 | +3.71(+1.28%) |
Nov 02, 2023 | 290.08 | 290.08 | 290.08 | 290.08 | 1,878 | +3.45(+1.20%) |
Nov 01, 2023 | 286.63 | 286.63 | 286.63 | 286.63 | 936 | -4.26(-1.46%) |
Oct 31, 2023 | 290.50 | 290.89 | 289.40 | 290.89 | 3,220 | -3.11(-1.06%) |
Oct 30, 2023 | 290.00 | 296.00 | 290.00 | 294.00 | 3,698 | +7.95(+2.78%) |
Oct 27, 2023 | 290.01 | 290.01 | 286.05 | 286.05 | 2,077 | -8.31(-2.82%) |
Oct 26, 2023 | 292.00 | 296.00 | 292.00 | 294.36 | 3,814 | -4.14(-1.39%) |
Oct 25, 2023 | 298.50 | 298.50 | 298.50 | 298.50 | 1,516 | -4.50(-1.49%) |
Oct 24, 2023 | 299.02 | 303.00 | 299.00 | 303.00 | 3,322 | +4.10(+1.37%) |
Oct 23, 2023 | 298.90 | 298.90 | 298.90 | 298.90 | 1,499 | -3.01(-1.00%) |
Oct 20, 2023 | 302.70 | 302.70 | 294.84 | 301.91 | 2,184 | +1.10(+0.37%) |
Oct 19, 2023 | 300.81 | 300.81 | 300.81 | 300.81 | 1,995 | -4.04(-1.33%) |
Oct 18, 2023 | 304.20 | 304.85 | 304.20 | 304.85 | 1,787 | -0.48(-0.16%) |
Oct 17, 2023 | 305.00 | 305.33 | 305.00 | 305.33 | 3,205 | +2.53(+0.84%) |
Oct 16, 2023 | 302.80 | 302.80 | 302.80 | 302.80 | 1,789 | -0.70(-0.23%) |
Oct 13, 2023 | 303.50 | 303.50 | 303.50 | 303.50 | 833 | +2.04(+0.68%) |
Oct 12, 2023 | 292.98 | 301.46 | 292.98 | 301.46 | 1,221 | -0.25(-0.08%) |
Oct 11, 2023 | 299.50 | 301.71 | 299.50 | 301.71 | 1,323 | -3.28(-1.08%) |
Oct 10, 2023 | 304.99 | 304.99 | 304.99 | 304.99 | 1,227 | +7.99(+2.69%) |
Oct 09, 2023 | 297.00 | 297.00 | 297.00 | 297.00 | 758 | +0.71(+0.24%) |
Oct 06, 2023 | 296.29 | 296.29 | 296.29 | 296.29 | 1,047 | +3.79(+1.30%) |
Oct 05, 2023 | 292.50 | 292.50 | 292.50 | 292.50 | 1,655 | +0.50(+0.17%) |
Oct 04, 2023 | 292.00 | 292.00 | 292.00 | 292.00 | 1,124 | +0.79(+0.27%) |
Oct 03, 2023 | 291.21 | 291.21 | 291.21 | 291.21 | 864 | -2.18(-0.74%) |
Oct 02, 2023 | 293.39 | 293.39 | 293.39 | 293.39 | 1,120 | -0.61(-0.21%) |
Sep 29, 2023 | 294.00 | 294.00 | 294.00 | 294.00 | 1,310 | +0.80(+0.27%) |
Sep 28, 2023 | 293.20 | 293.20 | 293.20 | 293.20 | 2,723 | -2.13(-0.72%) |
Sep 27, 2023 | 295.34 | 295.34 | 295.34 | 295.34 | 1,956 | +2.34(+0.80%) |
Sep 26, 2023 | 293.00 | 293.00 | 293.00 | 293.00 | 2,568 | +0.89(+0.30%) |
Sep 25, 2023 | 292.11 | 292.11 | 292.11 | 292.11 | 2,223 | -0.44(-0.15%) |
Sep 22, 2023 | 297.94 | 297.94 | 290.02 | 292.55 | 1,663 | -2.30(-0.78%) |
Sep 21, 2023 | 292.00 | 294.85 | 292.00 | 294.85 | 1,396 | +0.75(+0.26%) |
Sep 20, 2023 | 297.00 | 300.97 | 294.10 | 294.10 | 4,829 | +0.09(+0.03%) |
Sep 19, 2023 | 296.00 | 296.00 | 294.01 | 294.01 | 2,427 | +1.74(+0.60%) |
Sep 18, 2023 | 292.27 | 292.27 | 292.27 | 292.27 | 1,003 | +1.52(+0.52%) |
Sep 15, 2023 | 291.56 | 291.56 | 290.75 | 290.75 | 5,855 | -4.25(-1.44%) |
Sep 14, 2023 | 291.00 | 295.00 | 291.00 | 295.00 | 2,296 | +3.99(+1.37%) |
Sep 13, 2023 | 291.01 | 291.01 | 291.01 | 291.01 | 1,499 | -4.99(-1.69%) |
Sep 12, 2023 | 296.00 | 296.00 | 296.00 | 296.00 | 1,087 | +2.45(+0.83%) |
Sep 11, 2023 | 293.55 | 293.55 | 293.55 | 293.55 | 855 | +1.22(+0.42%) |
Sep 08, 2023 | 299.10 | 299.10 | 288.59 | 292.33 | 2,397 | -5.52(-1.85%) |
Sep 07, 2023 | 294.48 | 297.85 | 294.48 | 297.85 | 1,703 | +2.71(+0.92%) |
Sep 06, 2023 | 295.14 | 295.14 | 295.14 | 295.14 | 833 | -4.00(-1.34%) |
Sep 05, 2023 | 300.02 | 300.02 | 299.14 | 299.14 | 1,379 | -4.96(-1.63%) |