Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 270.28 | 274.60 | 269.10 | 274.32 | 873,037 | +4.99(+1.85%) |
Nov 29, 2023 | 269.12 | 270.69 | 268.75 | 269.33 | 298,031 | +1.02(+0.38%) |
Nov 28, 2023 | 269.82 | 271.44 | 266.77 | 268.31 | 356,867 | -2.32(-0.86%) |
Nov 27, 2023 | 266.72 | 270.74 | 264.98 | 270.63 | 315,769 | +3.55(+1.33%) |
Nov 24, 2023 | 266.99 | 267.59 | 265.84 | 267.08 | 81,573 | +0.19(+0.07%) |
Nov 22, 2023 | 266.95 | 268.16 | 264.79 | 266.90 | 200,362 | +0.38(+0.14%) |
Nov 21, 2023 | 268.78 | 270.14 | 266.35 | 266.52 | 242,107 | -2.40(-0.89%) |
Nov 20, 2023 | 270.98 | 271.52 | 268.58 | 268.92 | 228,823 | -2.57(-0.95%) |
Nov 17, 2023 | 272.44 | 274.11 | 271.40 | 271.49 | 243,723 | +0.58(+0.21%) |
Nov 16, 2023 | 270.68 | 271.15 | 267.08 | 270.91 | 211,830 | +0.10(+0.04%) |
Nov 15, 2023 | 271.07 | 274.03 | 270.08 | 270.81 | 241,219 | -0.13(-0.05%) |
Nov 14, 2023 | 268.62 | 272.53 | 268.62 | 270.94 | 201,998 | +5.23(+1.97%) |
Nov 13, 2023 | 265.29 | 266.34 | 264.19 | 265.71 | 131,950 | +0.39(+0.15%) |
Nov 10, 2023 | 263.44 | 265.62 | 262.53 | 265.32 | 129,326 | +2.72(+1.04%) |
Nov 09, 2023 | 264.64 | 264.64 | 262.54 | 262.60 | 234,827 | -0.53(-0.20%) |
Nov 08, 2023 | 263.06 | 264.11 | 260.36 | 263.13 | 366,498 | -0.41(-0.15%) |
Nov 07, 2023 | 263.48 | 265.26 | 262.79 | 263.53 | 325,810 | -0.47(-0.18%) |
Nov 06, 2023 | 264.27 | 265.20 | 262.99 | 264.00 | 321,594 | +0.77(+0.29%) |
Nov 03, 2023 | 265.27 | 268.10 | 262.78 | 263.23 | 307,765 | +0.06(+0.02%) |
Nov 02, 2023 | 262.40 | 264.09 | 261.84 | 263.17 | 430,111 | +2.97(+1.14%) |
Nov 01, 2023 | 252.61 | 260.90 | 251.92 | 260.20 | 459,552 | +7.62(+3.02%) |
Oct 31, 2023 | 251.00 | 253.98 | 249.68 | 252.58 | 347,302 | +1.71(+0.68%) |
Oct 30, 2023 | 248.70 | 251.71 | 247.53 | 250.87 | 265,876 | +4.29(+1.74%) |
Oct 27, 2023 | 246.27 | 248.89 | 244.74 | 246.59 | 517,260 | +1.10(+0.45%) |
Oct 26, 2023 | 238.76 | 250.45 | 235.46 | 245.48 | 707,304 | +0.06(+0.02%) |
Oct 25, 2023 | 245.15 | 247.46 | 245.15 | 245.42 | 408,309 | +0.17(+0.07%) |
Oct 24, 2023 | 246.78 | 248.28 | 245.04 | 245.25 | 438,127 | +2.42(+1.00%) |
Oct 23, 2023 | 242.38 | 244.91 | 241.05 | 242.83 | 328,624 | -1.14(-0.47%) |
Oct 20, 2023 | 247.53 | 250.43 | 243.72 | 243.97 | 352,601 | -4.56(-1.83%) |
Oct 19, 2023 | 251.63 | 254.16 | 247.81 | 248.53 | 333,376 | -3.45(-1.37%) |
Oct 18, 2023 | 257.68 | 258.34 | 251.97 | 251.99 | 300,221 | -7.95(-3.06%) |
Oct 17, 2023 | 253.69 | 261.56 | 253.69 | 259.94 | 471,771 | +2.69(+1.05%) |
Oct 16, 2023 | 256.63 | 258.75 | 254.76 | 257.25 | 264,084 | +3.16(+1.24%) |
Oct 13, 2023 | 255.71 | 259.68 | 253.69 | 254.09 | 354,600 | -2.12(-0.83%) |
Oct 12, 2023 | 260.53 | 260.53 | 254.28 | 256.22 | 321,545 | -5.17(-1.98%) |
Oct 11, 2023 | 262.95 | 264.89 | 258.85 | 261.39 | 155,489 | -1.13(-0.43%) |
Oct 10, 2023 | 261.82 | 265.71 | 261.70 | 262.52 | 137,312 | +1.90(+0.73%) |
Oct 09, 2023 | 257.79 | 260.87 | 257.51 | 260.62 | 220,816 | +1.69(+0.65%) |
Oct 06, 2023 | 256.78 | 260.86 | 256.32 | 258.94 | 319,990 | +2.32(+0.91%) |
Oct 05, 2023 | 254.72 | 258.04 | 254.72 | 256.61 | 340,518 | +0.81(+0.32%) |
Oct 04, 2023 | 252.94 | 256.96 | 252.94 | 255.80 | 353,135 | +2.41(+0.95%) |
Oct 03, 2023 | 255.59 | 257.04 | 249.49 | 253.39 | 472,771 | -4.78(-1.85%) |
Oct 02, 2023 | 259.33 | 261.43 | 255.98 | 258.16 | 325,717 | -2.21(-0.85%) |
Sep 29, 2023 | 262.28 | 262.28 | 258.78 | 260.38 | 359,714 | -0.13(-0.05%) |
Sep 28, 2023 | 261.38 | 262.65 | 259.69 | 260.51 | 320,406 | -0.84(-0.32%) |
Sep 27, 2023 | 260.78 | 262.34 | 258.45 | 261.35 | 244,029 | +3.01(+1.16%) |
Sep 26, 2023 | 262.22 | 262.89 | 258.13 | 258.34 | 224,086 | -3.88(-1.48%) |
Sep 25, 2023 | 259.89 | 263.04 | 261.72 | 262.22 | 127,957 | +2.05(+0.79%) |
Sep 22, 2023 | 261.31 | 263.93 | 259.75 | 260.18 | 209,010 | -0.56(-0.21%) |
Sep 21, 2023 | 261.92 | 263.26 | 259.77 | 260.73 | 230,782 | -2.72(-1.03%) |
Sep 20, 2023 | 267.55 | 271.09 | 263.39 | 263.45 | 299,439 | -3.08(-1.15%) |
Sep 19, 2023 | 262.42 | 267.80 | 262.42 | 266.53 | 380,781 | +4.75(+1.81%) |
Sep 18, 2023 | 259.67 | 265.14 | 259.67 | 261.79 | 209,818 | +2.60(+1.00%) |
Sep 15, 2023 | 262.18 | 263.72 | 257.79 | 259.19 | 848,555 | -4.85(-1.84%) |
Sep 14, 2023 | 263.89 | 266.18 | 262.62 | 264.03 | 386,820 | +2.99(+1.15%) |
Sep 13, 2023 | 263.78 | 264.71 | 259.80 | 261.04 | 292,121 | -3.53(-1.33%) |
Sep 12, 2023 | 259.12 | 266.19 | 259.11 | 264.57 | 322,871 | +4.52(+1.74%) |
Sep 11, 2023 | 267.04 | 268.09 | 259.38 | 260.05 | 434,893 | -8.24(-3.07%) |
Sep 08, 2023 | 271.17 | 271.21 | 267.61 | 268.29 | 232,837 | -2.66(-0.98%) |
Sep 07, 2023 | 265.55 | 271.49 | 264.43 | 270.95 | 337,745 | +3.86(+1.45%) |
Sep 06, 2023 | 268.50 | 272.46 | 266.74 | 267.09 | 251,608 | -1.84(-0.68%) |
Sep 05, 2023 | 282.01 | 282.01 | 266.83 | 268.93 | 431,948 | -14.59(-5.14%) |