Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 316.65 | 321.09 | 315.74 | 320.98 | 1,325,083 | +3.81(+1.20%) |
Nov 29, 2023 | 318.55 | 319.61 | 316.78 | 317.18 | 657,082 | +0.58(+0.18%) |
Nov 28, 2023 | 319.14 | 319.54 | 315.89 | 316.60 | 638,355 | -2.20(-0.69%) |
Nov 27, 2023 | 319.02 | 319.24 | 316.72 | 318.80 | 602,733 | -0.17(-0.05%) |
Nov 24, 2023 | 318.13 | 318.97 | 316.15 | 318.97 | 277,529 | +1.31(+0.41%) |
Nov 22, 2023 | 319.88 | 320.65 | 316.88 | 317.65 | 444,117 | -0.47(-0.15%) |
Nov 21, 2023 | 318.22 | 318.99 | 316.49 | 318.12 | 428,948 | +0.56(+0.18%) |
Nov 20, 2023 | 316.14 | 318.26 | 313.71 | 317.56 | 622,938 | +1.17(+0.37%) |
Nov 17, 2023 | 318.13 | 318.13 | 315.19 | 316.39 | 699,003 | +0.98(+0.31%) |
Nov 16, 2023 | 310.67 | 315.49 | 310.40 | 315.41 | 656,478 | +3.12(+1.00%) |
Nov 15, 2023 | 310.68 | 314.08 | 310.08 | 312.29 | 968,295 | +1.85(+0.60%) |
Nov 14, 2023 | 308.41 | 311.10 | 305.79 | 310.44 | 613,031 | +2.60(+0.85%) |
Nov 13, 2023 | 309.18 | 310.73 | 306.77 | 307.83 | 467,751 | -1.37(-0.44%) |
Nov 10, 2023 | 307.08 | 309.30 | 303.95 | 309.20 | 646,226 | +2.21(+0.72%) |
Nov 09, 2023 | 307.42 | 309.71 | 305.03 | 307.00 | 864,576 | -0.39(-0.13%) |
Nov 08, 2023 | 305.06 | 308.77 | 304.57 | 307.38 | 1,069,270 | +4.19(+1.38%) |
Nov 07, 2023 | 304.25 | 306.36 | 302.35 | 303.20 | 893,829 | +0.40(+0.13%) |
Nov 06, 2023 | 297.25 | 303.34 | 296.88 | 302.80 | 1,385,424 | +5.13(+1.72%) |
Nov 03, 2023 | 292.28 | 297.69 | 288.31 | 297.67 | 1,314,732 | +18.14(+6.49%) |
Nov 02, 2023 | 278.60 | 280.16 | 274.83 | 279.53 | 1,024,867 | +0.67(+0.24%) |
Nov 01, 2023 | 276.93 | 281.98 | 276.00 | 278.86 | 900,565 | +2.03(+0.73%) |
Oct 31, 2023 | 276.39 | 278.37 | 274.58 | 276.83 | 621,872 | +2.23(+0.81%) |
Oct 30, 2023 | 272.05 | 275.52 | 270.79 | 274.61 | 461,098 | +3.81(+1.41%) |
Oct 27, 2023 | 272.41 | 274.94 | 270.14 | 270.80 | 577,627 | -2.44(-0.89%) |
Oct 26, 2023 | 277.95 | 278.43 | 271.81 | 273.24 | 727,755 | -5.64(-2.02%) |
Oct 25, 2023 | 280.40 | 282.61 | 278.69 | 278.87 | 411,673 | -0.92(-0.33%) |
Oct 24, 2023 | 278.60 | 281.51 | 277.34 | 279.80 | 477,288 | +2.00(+0.72%) |
Oct 23, 2023 | 278.77 | 280.98 | 277.21 | 277.80 | 610,883 | -1.81(-0.65%) |
Oct 20, 2023 | 281.56 | 283.79 | 279.50 | 279.61 | 942,111 | -0.69(-0.24%) |
Oct 19, 2023 | 284.80 | 286.07 | 279.81 | 280.29 | 597,934 | -6.24(-2.18%) |
Oct 18, 2023 | 287.53 | 289.94 | 285.87 | 286.54 | 445,670 | -1.62(-0.56%) |
Oct 17, 2023 | 289.48 | 289.66 | 286.46 | 288.16 | 617,681 | -3.45(-1.18%) |
Oct 16, 2023 | 288.58 | 293.20 | 288.58 | 291.61 | 843,744 | +5.14(+1.79%) |
Oct 13, 2023 | 287.29 | 288.20 | 283.94 | 286.47 | 466,441 | -0.13(-0.05%) |
Oct 12, 2023 | 286.94 | 289.46 | 285.30 | 286.60 | 453,556 | +0.68(+0.24%) |
Oct 11, 2023 | 283.68 | 286.00 | 282.56 | 285.92 | 443,301 | +2.54(+0.89%) |
Oct 10, 2023 | 284.51 | 285.96 | 282.18 | 283.38 | 587,073 | -1.25(-0.44%) |
Oct 09, 2023 | 278.12 | 285.36 | 278.02 | 284.64 | 673,413 | +10.11(+3.68%) |
Oct 06, 2023 | 270.56 | 275.98 | 269.52 | 274.53 | 445,248 | +2.89(+1.07%) |
Oct 05, 2023 | 272.12 | 273.69 | 271.41 | 271.63 | 462,126 | -0.99(-0.36%) |
Oct 04, 2023 | 270.31 | 273.23 | 270.20 | 272.63 | 561,642 | +2.72(+1.01%) |
Oct 03, 2023 | 270.70 | 272.26 | 268.07 | 269.90 | 529,968 | -1.42(-0.52%) |
Oct 02, 2023 | 269.81 | 271.75 | 269.51 | 271.33 | 499,919 | +0.68(+0.25%) |
Sep 29, 2023 | 273.30 | 273.33 | 270.02 | 270.65 | 726,734 | -1.94(-0.71%) |
Sep 28, 2023 | 272.25 | 274.72 | 272.24 | 272.59 | 481,304 | +1.20(+0.44%) |
Sep 27, 2023 | 272.41 | 273.76 | 269.65 | 271.39 | 542,857 | -0.52(-0.19%) |
Sep 26, 2023 | 273.79 | 274.87 | 271.63 | 271.90 | 617,003 | -3.14(-1.14%) |
Sep 25, 2023 | 275.42 | 275.27 | 274.00 | 275.04 | 512,807 | -1.07(-0.39%) |
Sep 22, 2023 | 277.15 | 279.46 | 276.00 | 276.12 | 576,095 | -1.42(-0.51%) |
Sep 21, 2023 | 282.85 | 283.60 | 277.50 | 277.54 | 493,415 | -6.53(-2.30%) |
Sep 20, 2023 | 284.85 | 287.02 | 283.82 | 284.07 | 688,193 | -0.06(-0.02%) |
Sep 19, 2023 | 286.13 | 286.31 | 282.77 | 284.13 | 622,800 | -1.59(-0.56%) |
Sep 18, 2023 | 281.76 | 287.32 | 280.22 | 285.72 | 790,911 | +4.17(+1.48%) |
Sep 15, 2023 | 282.07 | 284.07 | 280.97 | 281.56 | 1,044,449 | -1.61(-0.57%) |
Sep 14, 2023 | 279.07 | 283.67 | 278.51 | 283.17 | 520,460 | +5.60(+2.02%) |
Sep 13, 2023 | 278.85 | 279.55 | 276.02 | 277.57 | 548,915 | -1.21(-0.43%) |
Sep 12, 2023 | 279.83 | 281.10 | 278.24 | 278.78 | 457,178 | -2.19(-0.78%) |
Sep 11, 2023 | 280.24 | 281.69 | 279.18 | 280.97 | 535,873 | +1.00(+0.36%) |
Sep 08, 2023 | 280.06 | 282.40 | 277.71 | 279.97 | 833,512 | +0.09(+0.03%) |
Sep 07, 2023 | 278.65 | 282.15 | 278.47 | 279.88 | 781,051 | +1.48(+0.53%) |
Sep 06, 2023 | 278.04 | 279.87 | 276.20 | 278.40 | 536,731 | -0.15(-0.05%) |
Sep 05, 2023 | 281.37 | 281.61 | 278.45 | 278.55 | 445,710 | -2.59(-0.92%) |