Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 265.63 | 268.46 | 265.27 | 267.55 | 2,707,364 | +3.02(+1.14%) |
Nov 29, 2023 | 262.69 | 266.03 | 261.46 | 264.53 | 2,020,244 | +1.07(+0.41%) |
Nov 28, 2023 | 262.31 | 264.53 | 261.61 | 263.46 | 1,767,082 | +1.24(+0.47%) |
Nov 27, 2023 | 263.37 | 263.51 | 259.63 | 262.22 | 1,860,810 | -1.18(-0.45%) |
Nov 24, 2023 | 263.06 | 264.04 | 262.83 | 263.40 | 938,082 | +0.86(+0.33%) |
Nov 22, 2023 | 262.74 | 264.40 | 260.23 | 262.54 | 1,662,010 | +1.76(+0.67%) |
Nov 21, 2023 | 263.28 | 263.98 | 258.50 | 260.78 | 2,657,247 | -2.51(-0.95%) |
Nov 20, 2023 | 260.55 | 264.63 | 259.42 | 263.29 | 2,231,206 | -0.04(-0.01%) |
Nov 17, 2023 | 267.32 | 267.32 | 262.55 | 263.33 | 2,663,591 | -3.58(-1.34%) |
Nov 16, 2023 | 270.50 | 272.31 | 265.79 | 266.91 | 2,384,713 | -1.89(-0.70%) |
Nov 15, 2023 | 266.09 | 270.35 | 265.83 | 268.80 | 2,839,145 | +2.96(+1.11%) |
Nov 14, 2023 | 265.05 | 268.72 | 264.20 | 265.83 | 2,092,382 | +3.28(+1.25%) |
Nov 13, 2023 | 261.56 | 263.08 | 259.44 | 262.56 | 1,604,268 | -0.61(-0.23%) |
Nov 10, 2023 | 262.51 | 263.79 | 258.44 | 263.17 | 2,103,300 | +3.20(+1.23%) |
Nov 09, 2023 | 267.91 | 269.00 | 259.61 | 259.97 | 2,301,338 | -9.06(-3.37%) |
Nov 08, 2023 | 268.20 | 270.51 | 266.55 | 269.02 | 1,947,018 | +2.12(+0.79%) |
Nov 07, 2023 | 268.74 | 269.75 | 265.20 | 266.91 | 2,566,354 | -1.69(-0.63%) |
Nov 06, 2023 | 266.57 | 270.69 | 266.55 | 268.60 | 2,811,641 | +2.92(+1.10%) |
Nov 03, 2023 | 264.36 | 266.36 | 261.38 | 265.68 | 2,549,473 | +3.22(+1.23%) |
Nov 02, 2023 | 259.22 | 263.94 | 258.39 | 262.46 | 2,508,643 | +5.66(+2.20%) |
Nov 01, 2023 | 252.30 | 257.14 | 251.14 | 256.80 | 2,549,170 | +5.06(+2.01%) |
Oct 31, 2023 | 251.92 | 253.43 | 245.83 | 251.74 | 4,961,768 | -7.37(-2.85%) |
Oct 30, 2023 | 260.89 | 262.22 | 258.43 | 259.11 | 3,020,430 | +1.59(+0.62%) |
Oct 27, 2023 | 264.78 | 265.19 | 256.13 | 257.52 | 2,920,193 | -8.01(-3.02%) |
Oct 26, 2023 | 267.29 | 269.20 | 264.97 | 265.53 | 2,305,215 | -2.41(-0.90%) |
Oct 25, 2023 | 270.83 | 272.40 | 267.87 | 267.94 | 2,338,184 | -3.90(-1.43%) |
Oct 24, 2023 | 267.87 | 272.77 | 266.93 | 271.84 | 2,288,466 | +3.01(+1.12%) |
Oct 23, 2023 | 275.78 | 275.78 | 268.47 | 268.83 | 2,471,782 | -5.66(-2.06%) |
Oct 20, 2023 | 276.25 | 276.70 | 271.48 | 274.49 | 2,493,687 | -1.76(-0.64%) |
Oct 19, 2023 | 277.72 | 278.82 | 273.79 | 276.25 | 2,576,286 | -2.93(-1.05%) |
Oct 18, 2023 | 278.91 | 280.83 | 276.63 | 279.19 | 2,832,954 | -0.83(-0.30%) |
Oct 17, 2023 | 280.77 | 282.89 | 278.12 | 280.01 | 2,908,207 | -2.42(-0.86%) |
Oct 16, 2023 | 280.09 | 283.35 | 279.91 | 282.43 | 2,498,154 | +2.74(+0.98%) |
Oct 13, 2023 | 283.24 | 283.99 | 275.66 | 279.70 | 3,527,925 | -0.93(-0.33%) |
Oct 12, 2023 | 279.58 | 283.39 | 279.20 | 280.62 | 3,100,213 | +1.42(+0.51%) |
Oct 11, 2023 | 270.60 | 279.93 | 269.90 | 279.20 | 4,594,364 | +12.16(+4.55%) |
Oct 10, 2023 | 266.69 | 267.87 | 263.96 | 267.05 | 1,837,108 | -0.29(-0.11%) |
Oct 09, 2023 | 266.84 | 268.38 | 264.42 | 267.33 | 2,320,216 | +4.01(+1.52%) |
Oct 06, 2023 | 259.07 | 264.43 | 258.17 | 263.32 | 2,887,498 | +2.35(+0.90%) |
Oct 05, 2023 | 262.06 | 263.77 | 258.47 | 260.97 | 2,929,133 | -0.35(-0.14%) |
Oct 04, 2023 | 258.04 | 262.02 | 256.87 | 261.33 | 2,566,196 | +4.36(+1.70%) |
Oct 03, 2023 | 259.95 | 261.90 | 255.65 | 256.96 | 2,841,972 | -5.22(-1.99%) |
Oct 02, 2023 | 263.56 | 264.33 | 260.28 | 262.18 | 1,942,424 | -2.41(-0.91%) |
Sep 29, 2023 | 266.80 | 266.80 | 263.08 | 264.60 | 2,153,872 | -2.03(-0.76%) |
Sep 28, 2023 | 263.64 | 267.17 | 262.41 | 266.62 | 2,468,344 | +1.81(+0.68%) |
Sep 27, 2023 | 267.52 | 269.37 | 262.63 | 264.81 | 2,368,647 | -0.06(-0.02%) |
Sep 26, 2023 | 262.55 | 265.70 | 261.55 | 264.87 | 2,404,983 | +2.15(+0.82%) |
Sep 25, 2023 | 263.39 | 263.13 | 262.17 | 262.72 | 1,731,978 | -0.83(-0.31%) |
Sep 22, 2023 | 263.52 | 265.32 | 262.39 | 263.55 | 1,923,955 | -1.68(-0.63%) |
Sep 21, 2023 | 267.85 | 268.26 | 263.55 | 265.24 | 2,475,509 | -2.02(-0.76%) |
Sep 20, 2023 | 260.89 | 268.84 | 259.88 | 267.25 | 3,632,062 | +7.04(+2.71%) |
Sep 19, 2023 | 259.06 | 261.65 | 258.37 | 260.21 | 1,552,432 | +1.14(+0.44%) |
Sep 18, 2023 | 259.30 | 261.11 | 257.87 | 259.07 | 1,797,993 | +2.39(+0.93%) |
Sep 15, 2023 | 259.67 | 259.84 | 255.79 | 256.68 | 6,258,162 | -1.56(-0.60%) |
Sep 14, 2023 | 254.89 | 259.06 | 254.53 | 258.24 | 3,120,883 | +4.99(+1.97%) |
Sep 13, 2023 | 255.32 | 256.19 | 253.04 | 253.24 | 2,216,845 | -3.03(-1.18%) |
Sep 12, 2023 | 258.61 | 258.94 | 253.86 | 256.28 | 1,598,497 | -1.39(-0.54%) |
Sep 11, 2023 | 254.21 | 258.74 | 253.42 | 257.66 | 2,168,799 | +2.25(+0.88%) |
Sep 08, 2023 | 251.79 | 256.31 | 251.02 | 255.41 | 2,487,669 | +4.96(+1.98%) |
Sep 07, 2023 | 246.66 | 250.75 | 246.52 | 250.45 | 2,263,257 | +5.30(+2.16%) |
Sep 06, 2023 | 250.50 | 250.50 | 244.53 | 245.15 | 2,019,955 | -4.92(-1.97%) |
Sep 05, 2023 | 252.73 | 253.40 | 249.99 | 250.07 | 1,791,380 | -2.66(-1.05%) |