Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 273.75 | 273.75 | 267.02 | 269.97 | 364,273 | -0.66(-0.24%) |
Nov 29, 2023 | 268.84 | 275.00 | 268.60 | 270.63 | 400,939 | +4.19(+1.57%) |
Nov 28, 2023 | 266.75 | 269.60 | 260.50 | 266.44 | 417,689 | -0.95(-0.36%) |
Nov 27, 2023 | 266.40 | 268.73 | 265.55 | 267.39 | 383,427 | -1.43(-0.53%) |
Nov 24, 2023 | 267.99 | 271.54 | 267.99 | 268.82 | 149,324 | -1.18(-0.44%) |
Nov 22, 2023 | 271.93 | 273.40 | 267.80 | 270.00 | 362,579 | +1.40(+0.52%) |
Nov 21, 2023 | 264.84 | 268.99 | 261.20 | 268.60 | 497,393 | +0.17(+0.06%) |
Nov 20, 2023 | 259.99 | 270.58 | 259.95 | 268.43 | 743,084 | +8.95(+3.45%) |
Nov 17, 2023 | 255.94 | 262.37 | 254.53 | 259.48 | 434,293 | +4.95(+1.94%) |
Nov 16, 2023 | 253.90 | 261.99 | 252.47 | 254.53 | 492,248 | -4.56(-1.76%) |
Nov 15, 2023 | 248.28 | 263.18 | 247.00 | 259.09 | 962,750 | +12.22(+4.95%) |
Nov 14, 2023 | 241.00 | 254.42 | 240.99 | 246.87 | 1,116,148 | +17.91(+7.82%) |
Nov 13, 2023 | 230.85 | 234.01 | 228.64 | 228.96 | 437,787 | -4.56(-1.95%) |
Nov 10, 2023 | 230.00 | 234.18 | 227.05 | 233.52 | 454,624 | +5.02(+2.20%) |
Nov 09, 2023 | 237.50 | 238.31 | 226.75 | 228.50 | 511,063 | -7.08(-3.01%) |
Nov 08, 2023 | 234.45 | 238.84 | 232.89 | 235.58 | 461,593 | -0.57(-0.24%) |
Nov 07, 2023 | 232.83 | 237.58 | 231.00 | 236.15 | 605,802 | +3.16(+1.36%) |
Nov 06, 2023 | 240.56 | 240.60 | 230.50 | 232.99 | 780,028 | -7.14(-2.97%) |
Nov 03, 2023 | 232.12 | 246.08 | 231.63 | 240.13 | 1,343,741 | +15.11(+6.71%) |
Nov 02, 2023 | 218.36 | 229.30 | 218.23 | 225.02 | 1,203,638 | +11.65(+5.46%) |
Nov 01, 2023 | 215.99 | 218.26 | 207.26 | 213.37 | 868,796 | -4.59(-2.11%) |
Oct 31, 2023 | 217.25 | 218.73 | 212.92 | 217.96 | 529,179 | +2.28(+1.06%) |
Oct 30, 2023 | 214.94 | 216.96 | 209.66 | 215.68 | 633,549 | +2.55(+1.20%) |
Oct 27, 2023 | 216.67 | 218.60 | 212.08 | 213.13 | 508,119 | -2.35(-1.09%) |
Oct 26, 2023 | 225.26 | 228.73 | 214.39 | 215.48 | 888,843 | -10.75(-4.75%) |
Oct 25, 2023 | 228.32 | 230.49 | 224.08 | 226.23 | 471,242 | -5.49(-2.37%) |
Oct 24, 2023 | 235.45 | 236.64 | 227.22 | 231.72 | 486,408 | -1.34(-0.57%) |
Oct 23, 2023 | 230.56 | 238.78 | 227.51 | 233.06 | 527,336 | +0.61(+0.26%) |
Oct 20, 2023 | 230.41 | 233.62 | 226.75 | 232.45 | 751,841 | +1.27(+0.55%) |
Oct 19, 2023 | 239.07 | 240.50 | 229.33 | 231.18 | 926,132 | -8.71(-3.63%) |
Oct 18, 2023 | 248.00 | 248.23 | 239.49 | 239.89 | 611,593 | -11.13(-4.43%) |
Oct 17, 2023 | 242.70 | 253.03 | 240.80 | 251.02 | 610,277 | +6.31(+2.58%) |
Oct 16, 2023 | 240.94 | 245.97 | 239.83 | 244.71 | 650,009 | +6.18(+2.59%) |
Oct 13, 2023 | 237.76 | 240.35 | 231.76 | 238.53 | 1,057,155 | -0.44(-0.18%) |
Oct 12, 2023 | 248.59 | 248.96 | 235.17 | 238.97 | 712,820 | -10.88(-4.35%) |
Oct 11, 2023 | 249.11 | 253.83 | 248.83 | 249.85 | 566,538 | +2.08(+0.84%) |
Oct 10, 2023 | 246.22 | 255.45 | 245.28 | 247.77 | 649,938 | +2.14(+0.87%) |
Oct 09, 2023 | 244.46 | 246.41 | 240.12 | 245.63 | 600,599 | -2.65(-1.07%) |
Oct 06, 2023 | 237.99 | 250.86 | 235.70 | 248.28 | 874,188 | +8.10(+3.37%) |
Oct 05, 2023 | 248.37 | 248.45 | 238.66 | 240.18 | 700,276 | -8.27(-3.33%) |
Oct 04, 2023 | 254.96 | 255.04 | 246.93 | 248.45 | 666,639 | -5.11(-2.02%) |
Oct 03, 2023 | 259.16 | 260.32 | 250.26 | 253.56 | 649,943 | -8.45(-3.23%) |
Oct 02, 2023 | 263.42 | 265.88 | 259.05 | 262.01 | 495,184 | -2.35(-0.89%) |
Sep 29, 2023 | 263.63 | 268.68 | 262.16 | 264.36 | 725,768 | +5.23(+2.02%) |
Sep 28, 2023 | 255.17 | 262.94 | 253.12 | 259.13 | 974,207 | +2.43(+0.95%) |
Sep 27, 2023 | 259.49 | 261.00 | 253.75 | 256.70 | 789,702 | -0.67(-0.26%) |
Sep 26, 2023 | 262.57 | 264.62 | 255.96 | 257.37 | 1,247,008 | -7.83(-2.95%) |
Sep 25, 2023 | 264.98 | 266.60 | 263.69 | 265.20 | 1,344,365 | +1.29(+0.49%) |
Sep 22, 2023 | 273.77 | 273.77 | 261.45 | 263.91 | 1,374,581 | -7.24(-2.67%) |
Sep 21, 2023 | 283.50 | 283.50 | 270.98 | 271.15 | 1,297,004 | -15.54(-5.42%) |
Sep 20, 2023 | 292.88 | 294.95 | 285.76 | 286.69 | 498,140 | -3.18(-1.10%) |
Sep 19, 2023 | 291.90 | 292.83 | 286.54 | 289.87 | 727,285 | -2.70(-0.92%) |
Sep 18, 2023 | 301.80 | 302.15 | 290.83 | 292.57 | 980,556 | -11.02(-3.63%) |
Sep 15, 2023 | 304.70 | 305.44 | 300.73 | 303.59 | 1,135,809 | -3.66(-1.19%) |
Sep 14, 2023 | 307.14 | 311.71 | 304.36 | 307.25 | 666,189 | -3.34(-1.08%) |
Sep 13, 2023 | 305.15 | 310.59 | 303.30 | 310.59 | 645,534 | +3.61(+1.18%) |
Sep 12, 2023 | 314.96 | 316.05 | 306.56 | 306.98 | 886,163 | -9.81(-3.10%) |
Sep 11, 2023 | 313.21 | 321.23 | 309.58 | 316.79 | 1,296,846 | +5.84(+1.88%) |
Sep 08, 2023 | 336.00 | 346.20 | 309.00 | 310.95 | 4,738,154 | -57.60(-15.63%) |
Sep 07, 2023 | 370.26 | 372.40 | 366.35 | 368.55 | 1,297,515 | -4.77(-1.28%) |
Sep 06, 2023 | 381.63 | 384.41 | 361.73 | 373.32 | 702,255 | -12.45(-3.23%) |
Sep 05, 2023 | 378.39 | 388.48 | 375.00 | 385.77 | 912,010 | +4.72(+1.24%) |