Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 294.39 | 296.50 | 292.50 | 295.78 | 128,312 | +0.92(+0.31%) |
Nov 29, 2023 | 294.37 | 298.98 | 294.10 | 294.86 | 190,148 | +2.47(+0.84%) |
Nov 28, 2023 | 294.80 | 295.77 | 292.20 | 292.39 | 194,701 | -3.44(-1.16%) |
Nov 27, 2023 | 294.91 | 296.85 | 293.90 | 295.83 | 153,233 | -0.66(-0.22%) |
Nov 24, 2023 | 293.00 | 297.64 | 291.98 | 296.49 | 56,718 | +2.88(+0.98%) |
Nov 22, 2023 | 297.22 | 299.80 | 293.26 | 293.61 | 210,349 | -0.49(-0.17%) |
Nov 21, 2023 | 296.02 | 300.00 | 293.72 | 294.10 | 230,305 | -3.75(-1.26%) |
Nov 20, 2023 | 296.90 | 299.56 | 294.60 | 297.85 | 219,140 | +1.37(+0.46%) |
Nov 17, 2023 | 293.27 | 296.76 | 291.01 | 296.48 | 278,565 | +5.71(+1.96%) |
Nov 16, 2023 | 290.31 | 295.80 | 290.00 | 290.77 | 230,443 | +0.68(+0.23%) |
Nov 15, 2023 | 288.34 | 295.41 | 287.62 | 290.09 | 270,539 | +1.46(+0.51%) |
Nov 14, 2023 | 280.96 | 291.77 | 279.74 | 288.63 | 351,806 | +19.62(+7.29%) |
Nov 13, 2023 | 269.81 | 270.16 | 266.43 | 269.01 | 135,173 | -2.35(-0.87%) |
Nov 10, 2023 | 264.47 | 271.49 | 264.47 | 271.36 | 196,904 | +8.04(+3.05%) |
Nov 09, 2023 | 270.20 | 272.11 | 262.64 | 263.32 | 353,465 | -2.59(-0.97%) |
Nov 08, 2023 | 266.89 | 271.77 | 265.82 | 265.91 | 257,930 | -2.63(-0.98%) |
Nov 07, 2023 | 263.94 | 269.82 | 262.85 | 268.54 | 231,849 | +4.91(+1.86%) |
Nov 06, 2023 | 263.96 | 266.49 | 260.63 | 263.63 | 254,480 | -0.72(-0.27%) |
Nov 03, 2023 | 263.93 | 269.52 | 263.93 | 264.35 | 319,370 | +9.60(+3.77%) |
Nov 02, 2023 | 249.89 | 261.05 | 249.89 | 254.75 | 501,133 | +11.10(+4.56%) |
Nov 01, 2023 | 227.71 | 243.70 | 225.52 | 243.65 | 482,781 | +14.89(+6.51%) |
Oct 31, 2023 | 236.21 | 244.96 | 225.45 | 228.76 | 430,394 | +9.37(+4.27%) |
Oct 30, 2023 | 222.73 | 225.00 | 217.84 | 219.39 | 325,040 | +0.75(+0.34%) |
Oct 27, 2023 | 221.59 | 221.70 | 217.08 | 218.64 | 273,837 | -2.81(-1.27%) |
Oct 26, 2023 | 220.32 | 224.10 | 218.52 | 221.45 | 222,612 | +2.96(+1.35%) |
Oct 25, 2023 | 225.09 | 225.09 | 218.08 | 218.49 | 236,719 | -9.28(-4.07%) |
Oct 24, 2023 | 228.48 | 229.15 | 225.13 | 227.77 | 249,132 | +1.37(+0.61%) |
Oct 23, 2023 | 225.82 | 231.35 | 225.82 | 226.40 | 201,127 | -0.67(-0.30%) |
Oct 20, 2023 | 229.23 | 231.72 | 225.31 | 227.07 | 157,717 | -1.35(-0.59%) |
Oct 19, 2023 | 229.98 | 233.26 | 226.45 | 228.42 | 250,302 | -1.35(-0.59%) |
Oct 18, 2023 | 236.90 | 236.90 | 229.75 | 229.77 | 208,296 | -10.21(-4.25%) |
Oct 17, 2023 | 238.00 | 244.81 | 236.53 | 239.98 | 248,003 | -0.55(-0.23%) |
Oct 16, 2023 | 240.20 | 242.84 | 237.86 | 240.53 | 210,902 | +2.49(+1.05%) |
Oct 13, 2023 | 239.30 | 240.03 | 235.18 | 238.04 | 287,340 | -0.90(-0.38%) |
Oct 12, 2023 | 253.40 | 253.40 | 237.70 | 238.94 | 317,402 | -16.63(-6.51%) |
Oct 11, 2023 | 253.82 | 257.26 | 251.29 | 255.57 | 288,451 | +2.20(+0.87%) |
Oct 10, 2023 | 248.43 | 255.38 | 248.01 | 253.37 | 327,825 | +7.00(+2.84%) |
Oct 09, 2023 | 242.82 | 247.56 | 239.13 | 246.37 | 176,095 | +1.28(+0.52%) |
Oct 06, 2023 | 240.06 | 247.27 | 239.06 | 245.09 | 178,536 | +2.43(+1.00%) |
Oct 05, 2023 | 240.29 | 243.86 | 240.09 | 242.66 | 257,717 | +1.39(+0.58%) |
Oct 04, 2023 | 237.19 | 242.72 | 236.89 | 241.27 | 300,306 | +5.46(+2.32%) |
Oct 03, 2023 | 244.04 | 245.50 | 234.23 | 235.81 | 383,486 | -12.23(-4.93%) |
Oct 02, 2023 | 249.36 | 252.08 | 246.00 | 248.04 | 202,512 | -3.56(-1.41%) |
Sep 29, 2023 | 254.16 | 256.36 | 249.94 | 251.60 | 205,124 | +0.02(+0.01%) |
Sep 28, 2023 | 247.67 | 254.42 | 247.67 | 251.58 | 248,167 | +3.62(+1.46%) |
Sep 27, 2023 | 249.39 | 252.30 | 246.77 | 247.96 | 237,339 | +2.46(+1.00%) |
Sep 26, 2023 | 250.45 | 251.78 | 245.31 | 245.50 | 215,367 | -6.06(-2.41%) |
Sep 25, 2023 | 248.39 | 254.07 | 250.62 | 251.56 | 140,999 | +2.19(+0.88%) |
Sep 22, 2023 | 252.44 | 252.58 | 247.66 | 249.37 | 184,735 | +1.00(+0.40%) |
Sep 21, 2023 | 252.30 | 253.56 | 247.88 | 248.37 | 563,622 | -10.90(-4.20%) |
Sep 20, 2023 | 265.15 | 268.55 | 258.90 | 259.27 | 120,607 | -3.73(-1.42%) |
Sep 19, 2023 | 261.92 | 264.47 | 260.25 | 263.00 | 184,515 | +0.98(+0.37%) |
Sep 18, 2023 | 256.63 | 265.98 | 256.01 | 262.02 | 184,763 | +1.64(+0.63%) |
Sep 15, 2023 | 268.91 | 273.39 | 256.94 | 260.38 | 686,893 | -13.34(-4.87%) |
Sep 14, 2023 | 270.74 | 275.63 | 269.88 | 273.72 | 208,004 | +5.81(+2.17%) |
Sep 13, 2023 | 276.60 | 276.60 | 261.29 | 267.91 | 306,789 | -7.56(-2.74%) |
Sep 12, 2023 | 280.25 | 283.51 | 272.81 | 275.47 | 307,560 | -5.15(-1.84%) |
Sep 11, 2023 | 281.20 | 283.43 | 277.62 | 280.62 | 296,770 | -0.94(-0.33%) |
Sep 08, 2023 | 284.00 | 285.06 | 280.63 | 281.56 | 176,602 | -2.36(-0.83%) |
Sep 07, 2023 | 282.81 | 287.33 | 281.33 | 283.92 | 190,537 | -0.60(-0.21%) |
Sep 06, 2023 | 282.44 | 285.88 | 280.54 | 284.52 | 187,256 | +4.52(+1.61%) |
Sep 05, 2023 | 291.59 | 292.40 | 277.88 | 280.00 | 285,428 | -16.56(-5.58%) |