Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 277.04 | 278.87 | 274.70 | 278.44 | 5,091,889 | +3.09(+1.12%) |
Nov 29, 2023 | 277.14 | 277.40 | 274.48 | 275.35 | 2,477,849 | -1.68(-0.61%) |
Nov 28, 2023 | 276.44 | 278.45 | 276.29 | 277.02 | 2,239,790 | +0.25(+0.09%) |
Nov 27, 2023 | 277.58 | 278.80 | 276.04 | 276.78 | 3,771,267 | -0.69(-0.25%) |
Nov 24, 2023 | 276.94 | 277.52 | 275.98 | 277.47 | 1,240,222 | +0.60(+0.22%) |
Nov 22, 2023 | 276.20 | 277.34 | 276.15 | 276.87 | 2,327,759 | +1.43(+0.52%) |
Nov 21, 2023 | 274.85 | 275.63 | 273.43 | 275.43 | 2,994,614 | +1.41(+0.52%) |
Nov 20, 2023 | 270.41 | 274.77 | 270.08 | 274.02 | 3,563,366 | +3.22(+1.19%) |
Nov 17, 2023 | 271.58 | 272.14 | 270.21 | 270.80 | 2,664,754 | -0.36(-0.13%) |
Nov 16, 2023 | 266.20 | 271.20 | 266.16 | 271.16 | 3,658,910 | +5.63(+2.12%) |
Nov 15, 2023 | 267.54 | 268.20 | 264.19 | 265.54 | 2,622,975 | -1.08(-0.41%) |
Nov 14, 2023 | 265.15 | 266.78 | 264.51 | 266.62 | 2,695,900 | +2.25(+0.85%) |
Nov 13, 2023 | 262.60 | 264.88 | 262.46 | 264.37 | 2,638,916 | +1.38(+0.53%) |
Nov 10, 2023 | 262.53 | 263.31 | 260.45 | 262.98 | 2,713,778 | +0.87(+0.33%) |
Nov 09, 2023 | 263.42 | 263.52 | 261.17 | 262.12 | 2,546,444 | -0.57(-0.22%) |
Nov 08, 2023 | 264.00 | 265.21 | 262.48 | 262.69 | 2,263,952 | -1.16(-0.44%) |
Nov 07, 2023 | 263.97 | 264.95 | 263.30 | 263.85 | 2,403,625 | -0.24(-0.09%) |
Nov 06, 2023 | 263.20 | 264.27 | 262.50 | 264.08 | 3,147,116 | +1.02(+0.39%) |
Nov 03, 2023 | 262.76 | 263.79 | 260.72 | 263.06 | 3,183,633 | +1.00(+0.38%) |
Nov 02, 2023 | 258.86 | 262.62 | 258.78 | 262.06 | 4,184,741 | +4.79(+1.86%) |
Nov 01, 2023 | 258.28 | 258.66 | 255.17 | 257.27 | 3,606,895 | -0.20(-0.08%) |
Oct 31, 2023 | 258.73 | 258.95 | 255.09 | 257.46 | 4,063,293 | +1.98(+0.78%) |
Oct 30, 2023 | 255.43 | 257.35 | 250.03 | 255.48 | 6,419,737 | +4.31(+1.72%) |
Oct 27, 2023 | 251.94 | 254.72 | 250.29 | 251.17 | 3,267,702 | -0.07(-0.03%) |
Oct 26, 2023 | 253.72 | 254.88 | 251.09 | 251.24 | 2,751,978 | -2.16(-0.85%) |
Oct 25, 2023 | 253.49 | 254.77 | 252.33 | 253.40 | 2,808,891 | +0.75(+0.30%) |
Oct 24, 2023 | 250.11 | 253.13 | 250.11 | 252.65 | 2,512,829 | +2.48(+0.99%) |
Oct 23, 2023 | 252.00 | 252.62 | 249.97 | 250.18 | 3,471,734 | -3.30(-1.30%) |
Oct 20, 2023 | 254.31 | 255.66 | 252.94 | 253.47 | 3,848,295 | -0.27(-0.10%) |
Oct 19, 2023 | 251.66 | 257.85 | 251.66 | 253.74 | 5,749,090 | +2.31(+0.92%) |
Oct 18, 2023 | 248.31 | 252.47 | 247.81 | 251.43 | 4,642,104 | +4.80(+1.95%) |
Oct 17, 2023 | 245.60 | 246.89 | 244.90 | 246.63 | 2,675,354 | +1.18(+0.48%) |
Oct 16, 2023 | 244.75 | 245.99 | 243.62 | 245.45 | 2,825,255 | +1.60(+0.66%) |
Oct 13, 2023 | 242.39 | 244.34 | 241.58 | 243.85 | 2,695,525 | +2.08(+0.86%) |
Oct 12, 2023 | 247.17 | 247.62 | 241.47 | 241.77 | 3,592,310 | -4.65(-1.89%) |
Oct 11, 2023 | 248.06 | 248.16 | 244.91 | 246.41 | 2,972,136 | -0.59(-0.24%) |
Oct 10, 2023 | 247.20 | 248.88 | 246.00 | 247.00 | 3,186,625 | +1.57(+0.64%) |
Oct 09, 2023 | 243.27 | 245.50 | 242.82 | 245.43 | 2,832,561 | +1.67(+0.68%) |
Oct 06, 2023 | 245.51 | 246.32 | 241.32 | 243.76 | 5,224,496 | -3.94(-1.59%) |
Oct 05, 2023 | 251.40 | 253.22 | 247.06 | 247.70 | 3,868,376 | -3.52(-1.40%) |
Oct 04, 2023 | 250.75 | 251.65 | 249.45 | 251.22 | 2,871,402 | +1.30(+0.52%) |
Oct 03, 2023 | 252.59 | 253.66 | 249.31 | 249.92 | 3,470,291 | -3.20(-1.27%) |
Oct 02, 2023 | 257.30 | 257.36 | 252.83 | 253.12 | 4,505,545 | -5.59(-2.16%) |
Sep 29, 2023 | 262.35 | 262.57 | 257.05 | 258.71 | 3,436,820 | -2.11(-0.81%) |
Sep 28, 2023 | 259.49 | 261.52 | 258.41 | 260.82 | 2,222,393 | +1.92(+0.74%) |
Sep 27, 2023 | 262.91 | 263.13 | 257.57 | 258.91 | 2,785,371 | -4.01(-1.52%) |
Sep 26, 2023 | 263.99 | 264.46 | 261.79 | 262.91 | 2,292,602 | -2.02(-0.76%) |
Sep 25, 2023 | 265.59 | 265.28 | 264.08 | 264.94 | 1,929,892 | -2.40(-0.90%) |
Sep 22, 2023 | 266.53 | 268.73 | 265.97 | 267.33 | 1,994,297 | +0.98(+0.37%) |
Sep 21, 2023 | 271.97 | 272.21 | 266.15 | 266.35 | 2,413,540 | -5.87(-2.16%) |
Sep 20, 2023 | 273.74 | 275.24 | 272.16 | 272.22 | 2,015,713 | -0.91(-0.33%) |
Sep 19, 2023 | 271.48 | 273.26 | 271.48 | 273.14 | 2,167,177 | +0.40(+0.15%) |
Sep 18, 2023 | 273.71 | 275.24 | 271.96 | 272.73 | 2,937,651 | -0.50(-0.18%) |
Sep 15, 2023 | 278.76 | 278.76 | 272.74 | 273.23 | 5,835,450 | -6.41(-2.29%) |
Sep 14, 2023 | 278.24 | 280.47 | 277.50 | 279.65 | 2,259,998 | +2.94(+1.06%) |
Sep 13, 2023 | 276.61 | 277.81 | 275.57 | 276.71 | 1,755,575 | +1.04(+0.38%) |
Sep 12, 2023 | 274.47 | 276.44 | 272.70 | 275.67 | 1,476,756 | +0.93(+0.34%) |
Sep 11, 2023 | 274.67 | 275.10 | 273.56 | 274.74 | 2,484,845 | +0.53(+0.19%) |
Sep 08, 2023 | 273.09 | 275.32 | 272.86 | 274.21 | 2,496,263 | +0.87(+0.32%) |
Sep 07, 2023 | 272.27 | 273.98 | 271.14 | 273.33 | 3,800,939 | +2.84(+1.05%) |
Sep 06, 2023 | 273.01 | 273.64 | 270.06 | 270.49 | 2,764,919 | -3.65(-1.33%) |
Sep 05, 2023 | 275.95 | 276.58 | 274.05 | 274.15 | 2,453,839 | -1.75(-0.63%) |