Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 310.76 | 311.99 | 304.70 | 310.84 | 2,437,494 | +0.08(+0.03%) |
Nov 29, 2023 | 312.00 | 316.31 | 309.96 | 310.76 | 1,388,947 | -0.19(-0.06%) |
Nov 28, 2023 | 311.84 | 312.76 | 309.26 | 310.95 | 1,558,990 | -4.03(-1.28%) |
Nov 27, 2023 | 314.68 | 316.00 | 312.02 | 314.98 | 1,084,254 | -3.03(-0.95%) |
Nov 24, 2023 | 316.95 | 318.26 | 316.00 | 318.01 | 601,270 | +2.21(+0.70%) |
Nov 22, 2023 | 315.00 | 317.39 | 313.92 | 315.80 | 1,199,864 | +3.98(+1.28%) |
Nov 21, 2023 | 311.00 | 312.22 | 308.85 | 311.82 | 1,459,786 | +0.48(+0.15%) |
Nov 20, 2023 | 305.44 | 312.20 | 305.00 | 311.34 | 1,746,262 | +6.06(+1.99%) |
Nov 17, 2023 | 306.34 | 311.24 | 304.62 | 305.28 | 2,993,484 | +1.33(+0.44%) |
Nov 16, 2023 | 296.79 | 305.30 | 295.02 | 303.95 | 2,295,783 | +10.73(+3.66%) |
Nov 15, 2023 | 291.39 | 297.34 | 291.39 | 293.22 | 1,889,578 | +1.60(+0.55%) |
Nov 14, 2023 | 288.37 | 294.13 | 288.37 | 291.62 | 1,847,734 | +9.14(+3.24%) |
Nov 13, 2023 | 285.33 | 289.99 | 281.12 | 282.48 | 1,772,550 | +4.99(+1.80%) |
Nov 10, 2023 | 273.41 | 278.55 | 269.49 | 277.49 | 1,536,435 | +5.09(+1.87%) |
Nov 09, 2023 | 277.98 | 278.95 | 271.89 | 272.40 | 1,102,283 | -5.67(-2.04%) |
Nov 08, 2023 | 280.50 | 282.45 | 276.80 | 278.07 | 1,620,155 | -0.62(-0.22%) |
Nov 07, 2023 | 277.22 | 279.62 | 275.27 | 278.69 | 1,810,249 | +1.43(+0.52%) |
Nov 06, 2023 | 278.13 | 279.52 | 273.70 | 277.26 | 1,155,993 | -1.26(-0.45%) |
Nov 03, 2023 | 280.22 | 281.58 | 277.39 | 278.52 | 1,310,940 | +0.63(+0.23%) |
Nov 02, 2023 | 274.57 | 278.15 | 272.63 | 277.89 | 1,965,879 | +7.43(+2.75%) |
Nov 01, 2023 | 262.17 | 272.18 | 262.00 | 270.46 | 2,086,756 | +8.25(+3.15%) |
Oct 31, 2023 | 260.39 | 263.95 | 260.17 | 262.21 | 2,373,367 | +3.72(+1.44%) |
Oct 30, 2023 | 260.08 | 261.15 | 254.85 | 258.49 | 2,277,186 | -0.49(-0.19%) |
Oct 27, 2023 | 263.82 | 264.77 | 257.01 | 258.98 | 1,861,820 | -0.53(-0.20%) |
Oct 26, 2023 | 264.24 | 264.24 | 255.95 | 259.51 | 2,924,516 | -7.10(-2.66%) |
Oct 25, 2023 | 280.13 | 281.88 | 266.13 | 266.61 | 2,617,591 | -10.78(-3.89%) |
Oct 24, 2023 | 271.93 | 280.02 | 271.77 | 277.39 | 2,529,092 | +4.80(+1.76%) |
Oct 23, 2023 | 268.50 | 278.18 | 267.05 | 272.59 | 2,609,784 | +5.68(+2.13%) |
Oct 20, 2023 | 260.05 | 269.49 | 256.72 | 266.91 | 7,005,897 | -6.54(-2.39%) |
Oct 19, 2023 | 277.10 | 278.13 | 271.71 | 273.45 | 3,001,633 | -2.07(-0.75%) |
Oct 18, 2023 | 275.00 | 278.70 | 273.05 | 275.52 | 1,992,777 | +0.15(+0.05%) |
Oct 17, 2023 | 272.41 | 279.62 | 268.43 | 275.37 | 2,518,731 | +1.21(+0.44%) |
Oct 16, 2023 | 276.00 | 278.61 | 270.60 | 274.16 | 2,283,259 | +1.01(+0.37%) |
Oct 13, 2023 | 266.83 | 273.72 | 265.50 | 273.15 | 2,938,454 | +7.03(+2.64%) |
Oct 12, 2023 | 281.93 | 283.26 | 265.60 | 266.12 | 5,152,863 | -15.67(-5.56%) |
Oct 11, 2023 | 298.66 | 298.72 | 278.20 | 281.79 | 3,559,688 | -16.04(-5.39%) |
Oct 10, 2023 | 295.13 | 301.07 | 292.52 | 297.83 | 1,459,761 | +3.34(+1.13%) |
Oct 09, 2023 | 293.13 | 295.13 | 289.60 | 294.49 | 920,382 | -1.19(-0.40%) |
Oct 06, 2023 | 286.47 | 296.73 | 284.99 | 295.68 | 1,444,073 | +5.59(+1.93%) |
Oct 05, 2023 | 291.85 | 292.45 | 284.80 | 290.09 | 962,996 | -0.19(-0.07%) |
Oct 04, 2023 | 289.62 | 290.82 | 285.47 | 290.28 | 1,123,908 | +2.24(+0.78%) |
Oct 03, 2023 | 291.54 | 292.83 | 286.47 | 288.04 | 1,059,926 | -6.94(-2.35%) |
Oct 02, 2023 | 291.96 | 296.39 | 290.01 | 294.98 | 978,269 | +2.69(+0.92%) |
Sep 29, 2023 | 297.87 | 298.35 | 291.70 | 292.29 | 1,294,726 | -3.86(-1.30%) |
Sep 28, 2023 | 292.13 | 297.40 | 292.13 | 296.15 | 1,206,567 | +4.72(+1.62%) |
Sep 27, 2023 | 292.00 | 297.45 | 288.55 | 291.43 | 1,749,153 | +0.69(+0.24%) |
Sep 26, 2023 | 291.73 | 292.85 | 288.95 | 290.74 | 1,297,594 | -2.51(-0.86%) |
Sep 25, 2023 | 286.40 | 293.39 | 290.19 | 293.25 | 1,519,352 | +5.05(+1.75%) |
Sep 22, 2023 | 286.49 | 293.92 | 284.42 | 288.20 | 1,962,446 | +3.85(+1.35%) |
Sep 21, 2023 | 290.06 | 290.66 | 283.74 | 284.35 | 2,039,718 | -7.61(-2.61%) |
Sep 20, 2023 | 303.17 | 303.39 | 291.79 | 291.96 | 1,391,393 | -7.69(-2.57%) |
Sep 19, 2023 | 298.17 | 300.48 | 295.25 | 299.65 | 1,076,575 | +1.48(+0.50%) |
Sep 18, 2023 | 296.13 | 303.80 | 296.00 | 298.17 | 1,007,103 | +2.63(+0.89%) |
Sep 15, 2023 | 303.74 | 304.04 | 294.85 | 295.54 | 2,792,093 | -8.20(-2.70%) |
Sep 14, 2023 | 305.23 | 305.87 | 299.81 | 303.74 | 1,348,461 | +1.04(+0.34%) |
Sep 13, 2023 | 301.05 | 304.95 | 300.14 | 302.70 | 1,225,362 | +1.15(+0.38%) |
Sep 12, 2023 | 300.92 | 302.88 | 300.00 | 301.55 | 1,205,371 | -0.80(-0.26%) |
Sep 11, 2023 | 300.00 | 304.19 | 298.70 | 302.35 | 1,566,524 | +4.13(+1.38%) |
Sep 08, 2023 | 297.55 | 300.22 | 296.57 | 298.22 | 1,507,753 | +1.00(+0.34%) |
Sep 07, 2023 | 305.53 | 305.97 | 295.01 | 297.22 | 2,117,362 | -10.62(-3.45%) |
Sep 06, 2023 | 309.48 | 309.65 | 303.80 | 307.84 | 1,171,263 | +0.16(+0.05%) |
Sep 05, 2023 | 310.00 | 311.38 | 306.68 | 307.68 | 944,090 | -2.73(-0.88%) |