Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 298.38 | 298.73 | 295.31 | 297.60 | 824,469 | -0.18(-0.06%) |
Nov 29, 2023 | 300.20 | 300.69 | 297.62 | 297.78 | 921,029 | -0.44(-0.15%) |
Nov 28, 2023 | 296.82 | 298.73 | 296.52 | 298.22 | 735,898 | +0.73(+0.24%) |
Nov 27, 2023 | 297.18 | 298.78 | 296.76 | 297.49 | 1,035,208 | -0.22(-0.07%) |
Nov 24, 2023 | 297.76 | 298.10 | 296.77 | 297.71 | 449,273 | -0.26(-0.09%) |
Nov 22, 2023 | 298.16 | 299.71 | 297.00 | 297.97 | 752,859 | +1.40(+0.47%) |
Nov 21, 2023 | 296.66 | 297.31 | 295.27 | 296.57 | 1,329,010 | -0.90(-0.30%) |
Nov 20, 2023 | 293.94 | 298.02 | 293.94 | 297.47 | 972,647 | +3.31(+1.12%) |
Nov 17, 2023 | 294.08 | 294.67 | 292.94 | 294.16 | 724,378 | -0.25(-0.08%) |
Nov 16, 2023 | 292.87 | 294.54 | 292.66 | 294.41 | 873,713 | +1.27(+0.43%) |
Nov 15, 2023 | 294.60 | 294.81 | 292.21 | 293.14 | 1,009,502 | +0.00(+0.00%) |
Nov 14, 2023 | 291.94 | 294.18 | 291.90 | 293.14 | 1,052,243 | +5.74(+2.00%) |
Nov 13, 2023 | 286.72 | 288.23 | 285.52 | 287.40 | 872,822 | -0.14(-0.05%) |
Nov 10, 2023 | 283.06 | 287.70 | 282.72 | 287.54 | 757,162 | +5.52(+1.96%) |
Nov 09, 2023 | 284.95 | 285.44 | 281.68 | 282.02 | 660,322 | -2.26(-0.80%) |
Nov 08, 2023 | 283.90 | 284.62 | 282.46 | 284.28 | 775,479 | +1.10(+0.39%) |
Nov 07, 2023 | 281.22 | 283.92 | 280.57 | 283.19 | 876,738 | +2.61(+0.93%) |
Nov 06, 2023 | 279.56 | 280.64 | 278.61 | 280.58 | 735,699 | +1.59(+0.57%) |
Nov 03, 2023 | 276.79 | 279.84 | 276.62 | 278.98 | 1,325,397 | +2.99(+1.08%) |
Nov 02, 2023 | 273.92 | 276.15 | 273.70 | 275.99 | 1,338,732 | +5.23(+1.93%) |
Nov 01, 2023 | 267.04 | 271.00 | 267.02 | 270.76 | 2,776,944 | +4.12(+1.54%) |
Oct 31, 2023 | 265.62 | 266.85 | 263.70 | 266.64 | 689,400 | +1.46(+0.55%) |
Oct 30, 2023 | 263.77 | 265.99 | 262.93 | 265.19 | 836,228 | +3.57(+1.36%) |
Oct 27, 2023 | 262.84 | 264.30 | 260.61 | 261.62 | 791,330 | +0.93(+0.36%) |
Oct 26, 2023 | 265.15 | 265.68 | 259.80 | 260.69 | 1,561,822 | -5.22(-1.96%) |
Oct 25, 2023 | 269.99 | 270.39 | 265.54 | 265.91 | 1,202,279 | -6.15(-2.26%) |
Oct 24, 2023 | 271.13 | 272.74 | 269.53 | 272.06 | 1,007,675 | +2.31(+0.86%) |
Oct 23, 2023 | 267.58 | 272.26 | 266.22 | 269.75 | 818,882 | +0.85(+0.32%) |
Oct 20, 2023 | 272.65 | 272.93 | 268.70 | 268.90 | 1,577,264 | -4.13(-1.51%) |
Oct 19, 2023 | 276.10 | 277.37 | 272.39 | 273.03 | 1,062,746 | -2.25(-0.82%) |
Oct 18, 2023 | 277.67 | 279.19 | 274.40 | 275.28 | 635,015 | -4.44(-1.59%) |
Oct 17, 2023 | 277.51 | 281.12 | 276.44 | 279.73 | 970,013 | -0.74(-0.26%) |
Oct 16, 2023 | 278.15 | 281.16 | 278.04 | 280.47 | 766,425 | +3.18(+1.15%) |
Oct 13, 2023 | 280.96 | 281.53 | 276.21 | 277.29 | 739,743 | -3.13(-1.12%) |
Oct 12, 2023 | 282.05 | 283.46 | 278.82 | 280.42 | 811,224 | -1.38(-0.49%) |
Oct 11, 2023 | 280.67 | 282.03 | 279.66 | 281.79 | 554,036 | +2.20(+0.79%) |
Oct 10, 2023 | 278.58 | 281.81 | 278.22 | 279.59 | 656,040 | +1.32(+0.47%) |
Oct 09, 2023 | 275.08 | 278.88 | 274.10 | 278.27 | 1,063,899 | +1.25(+0.45%) |
Oct 06, 2023 | 270.41 | 278.00 | 270.19 | 277.03 | 998,075 | +4.62(+1.69%) |
Oct 05, 2023 | 271.94 | 272.89 | 269.45 | 272.41 | 880,441 | +0.18(+0.07%) |
Oct 04, 2023 | 269.03 | 272.75 | 268.99 | 272.23 | 735,764 | +3.74(+1.39%) |
Oct 03, 2023 | 271.85 | 273.11 | 267.49 | 268.50 | 868,129 | -5.06(-1.85%) |
Oct 02, 2023 | 271.13 | 274.53 | 270.92 | 273.56 | 967,825 | +2.13(+0.79%) |
Sep 29, 2023 | 273.99 | 274.79 | 270.52 | 271.43 | 1,005,444 | +0.27(+0.10%) |
Sep 28, 2023 | 268.22 | 272.48 | 267.69 | 271.16 | 746,136 | +2.08(+0.77%) |
Sep 27, 2023 | 269.62 | 270.37 | 266.41 | 269.07 | 708,473 | +0.39(+0.14%) |
Sep 26, 2023 | 271.32 | 271.63 | 267.99 | 268.69 | 885,165 | -4.55(-1.66%) |
Sep 25, 2023 | 270.91 | 273.23 | 271.51 | 273.23 | 681,548 | +1.50(+0.55%) |
Sep 22, 2023 | 273.44 | 274.82 | 271.45 | 271.74 | 1,546,626 | -0.37(-0.14%) |
Sep 21, 2023 | 274.94 | 275.44 | 271.94 | 272.10 | 993,241 | -5.45(-1.96%) |
Sep 20, 2023 | 282.66 | 282.72 | 277.49 | 277.55 | 641,763 | -4.27(-1.52%) |
Sep 19, 2023 | 281.32 | 282.17 | 279.51 | 281.82 | 602,105 | -0.47(-0.17%) |
Sep 18, 2023 | 281.38 | 283.16 | 281.20 | 282.29 | 691,255 | +0.13(+0.05%) |
Sep 15, 2023 | 285.91 | 286.16 | 281.76 | 282.16 | 639,199 | -4.66(-1.62%) |
Sep 14, 2023 | 286.20 | 287.41 | 284.62 | 286.82 | 512,455 | +1.72(+0.60%) |
Sep 13, 2023 | 284.03 | 286.15 | 283.40 | 285.10 | 595,272 | +0.76(+0.27%) |
Sep 12, 2023 | 286.36 | 286.90 | 283.98 | 284.34 | 645,130 | -3.14(-1.09%) |
Sep 11, 2023 | 286.57 | 287.74 | 285.15 | 287.48 | 1,243,564 | +3.14(+1.10%) |
Sep 08, 2023 | 284.10 | 285.97 | 283.72 | 284.34 | 477,152 | +0.20(+0.07%) |
Sep 07, 2023 | 282.10 | 284.69 | 281.58 | 284.14 | 605,236 | -1.50(-0.53%) |
Sep 06, 2023 | 287.76 | 287.99 | 284.11 | 285.64 | 638,298 | -2.66(-0.92%) |
Sep 05, 2023 | 287.78 | 289.39 | 286.82 | 288.30 | 606,709 | +0.05(+0.02%) |