Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 263.76 | 266.57 | 263.40 | 265.66 | 2,726,593 | +3.00(+1.14%) |
Nov 29, 2023 | 260.83 | 264.15 | 259.61 | 262.67 | 2,034,593 | +1.06(+0.41%) |
Nov 28, 2023 | 260.46 | 262.67 | 259.76 | 261.60 | 1,779,633 | +1.23(+0.47%) |
Nov 27, 2023 | 261.51 | 261.65 | 257.80 | 260.37 | 1,874,027 | -1.17(-0.45%) |
Nov 24, 2023 | 261.21 | 262.17 | 260.98 | 261.54 | 944,745 | +0.86(+0.33%) |
Nov 22, 2023 | 260.88 | 262.54 | 258.39 | 260.69 | 1,673,815 | +1.74(+0.67%) |
Nov 21, 2023 | 261.43 | 262.12 | 256.68 | 258.94 | 2,676,120 | -2.49(-0.95%) |
Nov 20, 2023 | 258.72 | 262.76 | 257.59 | 261.44 | 2,247,053 | -0.04(-0.01%) |
Nov 17, 2023 | 265.44 | 265.44 | 260.70 | 261.47 | 2,682,510 | -3.56(-1.34%) |
Nov 16, 2023 | 268.59 | 270.39 | 263.92 | 265.03 | 2,401,651 | -1.87(-0.70%) |
Nov 15, 2023 | 264.21 | 268.45 | 263.96 | 266.90 | 2,859,310 | +2.94(+1.11%) |
Nov 14, 2023 | 263.18 | 266.82 | 262.33 | 263.96 | 2,107,244 | +3.26(+1.25%) |
Nov 13, 2023 | 259.72 | 261.22 | 257.61 | 260.70 | 1,615,662 | -0.61(-0.23%) |
Nov 10, 2023 | 260.66 | 261.93 | 256.62 | 261.31 | 2,118,238 | +3.18(+1.23%) |
Nov 09, 2023 | 266.02 | 267.10 | 257.78 | 258.13 | 2,317,683 | -8.99(-3.37%) |
Nov 08, 2023 | 266.31 | 268.60 | 264.67 | 267.13 | 1,960,846 | +2.10(+0.79%) |
Nov 07, 2023 | 266.84 | 267.85 | 263.33 | 265.03 | 2,584,581 | -1.68(-0.63%) |
Nov 06, 2023 | 264.69 | 268.78 | 264.67 | 266.71 | 2,831,611 | +2.90(+1.10%) |
Nov 03, 2023 | 262.49 | 264.48 | 259.54 | 263.80 | 2,567,581 | +3.20(+1.23%) |
Nov 02, 2023 | 257.39 | 262.08 | 256.57 | 260.61 | 2,526,461 | +5.62(+2.20%) |
Nov 01, 2023 | 250.52 | 255.32 | 249.37 | 254.99 | 2,567,275 | +5.03(+2.01%) |
Oct 31, 2023 | 250.15 | 251.64 | 244.10 | 249.96 | 4,997,009 | -7.32(-2.85%) |
Oct 30, 2023 | 259.05 | 260.37 | 256.61 | 257.28 | 3,041,883 | +1.58(+0.62%) |
Oct 27, 2023 | 262.92 | 263.31 | 254.32 | 255.70 | 2,940,933 | -7.96(-3.02%) |
Oct 26, 2023 | 265.41 | 267.30 | 263.10 | 263.66 | 2,321,588 | -2.39(-0.90%) |
Oct 25, 2023 | 268.92 | 270.48 | 265.98 | 266.05 | 2,354,791 | -3.87(-1.43%) |
Oct 24, 2023 | 265.98 | 270.84 | 265.05 | 269.92 | 2,304,720 | +2.99(+1.12%) |
Oct 23, 2023 | 273.83 | 273.83 | 266.58 | 266.93 | 2,489,338 | -5.62(-2.06%) |
Oct 20, 2023 | 274.30 | 274.75 | 269.56 | 272.55 | 2,511,398 | -1.75(-0.64%) |
Oct 19, 2023 | 275.76 | 276.86 | 271.86 | 274.30 | 2,594,584 | -2.91(-1.05%) |
Oct 18, 2023 | 276.94 | 278.85 | 274.68 | 277.22 | 2,853,075 | -0.82(-0.30%) |
Oct 17, 2023 | 278.79 | 280.89 | 276.16 | 278.04 | 2,928,862 | -2.41(-0.86%) |
Oct 16, 2023 | 278.12 | 281.35 | 277.93 | 280.44 | 2,515,897 | +2.72(+0.98%) |
Oct 13, 2023 | 281.24 | 281.99 | 273.72 | 277.73 | 3,552,982 | -0.92(-0.33%) |
Oct 12, 2023 | 277.61 | 281.39 | 277.24 | 278.64 | 3,122,233 | +1.41(+0.51%) |
Oct 11, 2023 | 268.69 | 277.95 | 268.00 | 277.24 | 4,626,996 | +12.07(+4.55%) |
Oct 10, 2023 | 264.81 | 265.98 | 262.10 | 265.16 | 1,850,156 | -0.28(-0.11%) |
Oct 09, 2023 | 264.96 | 266.48 | 262.55 | 265.45 | 2,336,696 | +3.98(+1.52%) |
Oct 06, 2023 | 257.25 | 262.56 | 256.35 | 261.47 | 2,908,006 | +2.34(+0.90%) |
Oct 05, 2023 | 260.22 | 261.91 | 256.65 | 259.13 | 2,949,937 | -0.35(-0.14%) |
Oct 04, 2023 | 256.22 | 260.17 | 255.06 | 259.48 | 2,584,423 | +4.33(+1.70%) |
Oct 03, 2023 | 258.12 | 260.06 | 253.84 | 255.15 | 2,862,157 | -5.18(-1.99%) |
Oct 02, 2023 | 261.70 | 262.46 | 258.45 | 260.33 | 1,956,220 | -2.39(-0.91%) |
Sep 29, 2023 | 264.92 | 264.92 | 261.22 | 262.73 | 2,169,170 | -2.01(-0.76%) |
Sep 28, 2023 | 261.78 | 265.29 | 260.56 | 264.74 | 2,485,875 | +1.80(+0.68%) |
Sep 27, 2023 | 265.63 | 267.47 | 260.77 | 262.94 | 2,385,470 | -0.06(-0.02%) |
Sep 26, 2023 | 260.70 | 263.83 | 259.71 | 263.00 | 2,422,064 | +2.13(+0.82%) |
Sep 25, 2023 | 261.54 | 261.28 | 260.32 | 260.87 | 1,744,279 | -0.82(-0.31%) |
Sep 22, 2023 | 261.66 | 263.45 | 260.54 | 261.69 | 1,937,620 | -1.67(-0.63%) |
Sep 21, 2023 | 265.96 | 266.37 | 261.69 | 263.36 | 2,493,091 | -2.00(-0.76%) |
Sep 20, 2023 | 259.05 | 266.95 | 258.05 | 265.37 | 3,657,858 | +6.99(+2.70%) |
Sep 19, 2023 | 257.24 | 259.81 | 256.55 | 258.38 | 1,563,459 | +1.13(+0.44%) |
Sep 18, 2023 | 257.47 | 259.27 | 256.05 | 257.25 | 1,810,763 | +2.38(+0.93%) |
Sep 15, 2023 | 257.84 | 258.01 | 253.99 | 254.87 | 6,302,611 | -1.54(-0.60%) |
Sep 14, 2023 | 253.09 | 257.24 | 252.74 | 256.41 | 3,143,049 | +4.96(+1.97%) |
Sep 13, 2023 | 253.52 | 254.38 | 251.25 | 251.46 | 2,232,590 | -3.01(-1.18%) |
Sep 12, 2023 | 256.79 | 257.11 | 252.07 | 254.47 | 1,609,851 | -1.38(-0.54%) |
Sep 11, 2023 | 252.42 | 256.91 | 251.63 | 255.85 | 2,184,203 | +2.24(+0.88%) |
Sep 08, 2023 | 250.01 | 254.50 | 249.25 | 253.61 | 2,505,338 | +4.93(+1.98%) |
Sep 07, 2023 | 244.92 | 248.98 | 244.78 | 248.68 | 2,279,331 | +5.26(+2.16%) |
Sep 06, 2023 | 248.73 | 248.73 | 242.81 | 243.42 | 2,034,302 | -4.89(-1.97%) |
Sep 05, 2023 | 250.95 | 251.61 | 248.22 | 248.31 | 1,804,103 | -2.64(-1.05%) |