Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 269.11 | 271.47 | 267.63 | 270.97 | 391,843 | +2.81(+1.05%) |
Nov 29, 2023 | 269.30 | 270.39 | 267.03 | 268.16 | 146,358 | +0.87(+0.32%) |
Nov 28, 2023 | 270.05 | 270.58 | 266.80 | 267.29 | 162,554 | -2.87(-1.06%) |
Nov 27, 2023 | 269.93 | 270.96 | 269.12 | 270.16 | 196,412 | -1.25(-0.46%) |
Nov 24, 2023 | 271.33 | 272.63 | 270.88 | 271.42 | 151,554 | +0.46(+0.17%) |
Nov 22, 2023 | 271.47 | 272.34 | 269.39 | 270.95 | 186,703 | -0.20(-0.07%) |
Nov 21, 2023 | 270.75 | 271.32 | 269.07 | 271.15 | 176,917 | -0.39(-0.15%) |
Nov 20, 2023 | 272.17 | 273.39 | 270.15 | 271.55 | 204,730 | -0.62(-0.23%) |
Nov 17, 2023 | 270.41 | 272.36 | 269.89 | 272.17 | 229,677 | +2.98(+1.11%) |
Nov 16, 2023 | 269.17 | 270.64 | 268.46 | 269.19 | 229,801 | -0.31(-0.12%) |
Nov 15, 2023 | 269.46 | 272.46 | 269.02 | 269.50 | 208,667 | -0.15(-0.05%) |
Nov 14, 2023 | 264.84 | 269.80 | 264.84 | 269.65 | 258,295 | +7.83(+2.99%) |
Nov 13, 2023 | 263.32 | 264.37 | 261.21 | 261.82 | 175,360 | -2.78(-1.05%) |
Nov 10, 2023 | 261.48 | 264.98 | 260.56 | 264.60 | 142,356 | +4.53(+1.74%) |
Nov 09, 2023 | 261.93 | 262.16 | 258.98 | 260.07 | 145,645 | -0.25(-0.10%) |
Nov 08, 2023 | 262.12 | 262.72 | 259.96 | 260.33 | 184,417 | -1.36(-0.52%) |
Nov 07, 2023 | 262.65 | 263.00 | 260.80 | 261.69 | 148,604 | -1.85(-0.70%) |
Nov 06, 2023 | 264.88 | 265.15 | 261.60 | 263.54 | 200,498 | -1.86(-0.70%) |
Nov 03, 2023 | 261.98 | 266.44 | 261.98 | 265.41 | 276,476 | +7.34(+2.84%) |
Nov 02, 2023 | 258.67 | 259.87 | 256.42 | 258.07 | 213,424 | +2.79(+1.09%) |
Nov 01, 2023 | 252.36 | 257.04 | 250.74 | 255.27 | 268,523 | +2.53(+1.00%) |
Oct 31, 2023 | 249.90 | 254.64 | 249.90 | 252.75 | 346,291 | +3.38(+1.36%) |
Oct 30, 2023 | 248.95 | 251.41 | 247.13 | 249.37 | 296,807 | +2.11(+0.85%) |
Oct 27, 2023 | 247.99 | 249.46 | 246.58 | 247.26 | 245,624 | -1.13(-0.45%) |
Oct 26, 2023 | 245.97 | 250.41 | 245.26 | 248.39 | 228,343 | +3.22(+1.32%) |
Oct 25, 2023 | 248.20 | 248.28 | 244.81 | 245.16 | 211,906 | -3.76(-1.51%) |
Oct 24, 2023 | 247.72 | 249.37 | 245.65 | 248.92 | 232,098 | +3.42(+1.39%) |
Oct 23, 2023 | 248.43 | 250.65 | 245.19 | 245.50 | 297,362 | -2.30(-0.93%) |
Oct 20, 2023 | 249.57 | 251.67 | 247.23 | 247.81 | 297,401 | +0.19(+0.08%) |
Oct 19, 2023 | 247.94 | 252.49 | 246.77 | 247.62 | 458,326 | +2.31(+0.94%) |
Oct 18, 2023 | 251.62 | 251.62 | 245.00 | 245.31 | 297,248 | -8.52(-3.35%) |
Oct 17, 2023 | 251.08 | 255.05 | 250.83 | 253.82 | 306,412 | +1.85(+0.74%) |
Oct 16, 2023 | 250.57 | 253.82 | 250.34 | 251.97 | 226,108 | +3.43(+1.38%) |
Oct 13, 2023 | 249.49 | 250.81 | 247.18 | 248.54 | 215,950 | -0.68(-0.27%) |
Oct 12, 2023 | 256.69 | 256.98 | 248.59 | 249.22 | 270,925 | -6.73(-2.63%) |
Oct 11, 2023 | 255.88 | 257.25 | 254.99 | 255.95 | 213,156 | +0.46(+0.18%) |
Oct 10, 2023 | 255.78 | 258.73 | 255.42 | 255.49 | 234,850 | +0.31(+0.12%) |
Oct 09, 2023 | 253.20 | 256.50 | 253.18 | 255.18 | 221,738 | +0.70(+0.27%) |
Oct 06, 2023 | 252.21 | 256.30 | 251.31 | 254.48 | 271,896 | +1.77(+0.70%) |
Oct 05, 2023 | 250.81 | 252.88 | 249.91 | 252.71 | 254,115 | +1.97(+0.79%) |
Oct 04, 2023 | 249.29 | 251.22 | 246.97 | 250.74 | 164,322 | +1.90(+0.76%) |
Oct 03, 2023 | 246.09 | 249.65 | 245.87 | 248.84 | 263,379 | +2.15(+0.87%) |
Oct 02, 2023 | 248.04 | 249.62 | 245.90 | 246.69 | 239,727 | -3.23(-1.29%) |
Sep 29, 2023 | 254.14 | 254.14 | 249.18 | 249.92 | 237,165 | -2.53(-1.00%) |
Sep 28, 2023 | 248.88 | 253.39 | 247.34 | 252.45 | 192,557 | +3.60(+1.45%) |
Sep 27, 2023 | 249.14 | 250.38 | 247.37 | 248.86 | 257,978 | +0.99(+0.40%) |
Sep 26, 2023 | 249.36 | 250.58 | 247.84 | 247.87 | 238,189 | -3.26(-1.30%) |
Sep 25, 2023 | 250.09 | 251.44 | 250.58 | 251.13 | 197,982 | +0.42(+0.17%) |
Sep 22, 2023 | 250.10 | 253.17 | 250.10 | 250.71 | 198,609 | +0.71(+0.28%) |
Sep 21, 2023 | 249.52 | 251.79 | 247.84 | 250.00 | 278,111 | -0.58(-0.23%) |
Sep 20, 2023 | 256.50 | 257.82 | 250.50 | 250.58 | 322,355 | -4.28(-1.68%) |
Sep 19, 2023 | 254.75 | 255.54 | 251.47 | 254.86 | 257,487 | -0.58(-0.23%) |
Sep 18, 2023 | 256.05 | 258.62 | 255.22 | 255.44 | 242,179 | +0.27(+0.10%) |
Sep 15, 2023 | 258.90 | 258.91 | 254.80 | 255.18 | 409,880 | -3.42(-1.32%) |
Sep 14, 2023 | 257.36 | 259.74 | 256.74 | 258.60 | 179,294 | +2.79(+1.09%) |
Sep 13, 2023 | 256.95 | 258.30 | 254.38 | 255.80 | 143,953 | -1.31(-0.51%) |
Sep 12, 2023 | 254.89 | 257.77 | 254.89 | 257.12 | 213,276 | +1.13(+0.44%) |
Sep 11, 2023 | 255.56 | 257.06 | 254.03 | 255.99 | 229,752 | +1.48(+0.58%) |
Sep 08, 2023 | 253.24 | 255.86 | 252.39 | 254.51 | 168,724 | +0.97(+0.38%) |
Sep 07, 2023 | 256.04 | 256.67 | 249.10 | 253.54 | 377,014 | -3.67(-1.43%) |
Sep 06, 2023 | 257.61 | 260.05 | 256.97 | 257.21 | 201,533 | -0.75(-0.29%) |
Sep 05, 2023 | 265.44 | 265.44 | 257.92 | 257.97 | 218,070 | -7.10(-2.68%) |