Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 288.69 | 296.16 | 287.03 | 295.09 | 8,924,891 | +6.18(+2.14%) |
Nov 29, 2023 | 279.46 | 292.33 | 278.51 | 288.91 | 7,535,000 | +11.08(+3.99%) |
Nov 28, 2023 | 268.73 | 278.69 | 268.64 | 277.83 | 6,313,236 | +8.74(+3.25%) |
Nov 27, 2023 | 266.00 | 269.94 | 265.88 | 269.09 | 3,137,880 | +3.01(+1.13%) |
Nov 24, 2023 | 262.97 | 266.41 | 262.75 | 266.08 | 1,625,264 | +2.94(+1.12%) |
Nov 22, 2023 | 265.00 | 268.10 | 262.07 | 263.14 | 2,753,104 | -0.89(-0.34%) |
Nov 21, 2023 | 259.55 | 264.56 | 258.17 | 264.03 | 4,051,488 | +3.46(+1.33%) |
Nov 20, 2023 | 250.00 | 261.45 | 249.56 | 260.57 | 6,853,324 | +12.98(+5.24%) |
Nov 17, 2023 | 243.04 | 252.03 | 242.98 | 247.59 | 7,563,532 | +5.29(+2.18%) |
Nov 16, 2023 | 239.99 | 244.80 | 234.15 | 242.30 | 15,626,727 | -13.88(-5.42%) |
Nov 15, 2023 | 264.51 | 264.75 | 254.62 | 256.18 | 9,312,248 | -4.99(-1.91%) |
Nov 14, 2023 | 259.52 | 261.67 | 257.69 | 261.17 | 4,375,583 | +5.53(+2.16%) |
Nov 13, 2023 | 254.37 | 257.40 | 253.76 | 255.64 | 4,467,542 | +2.13(+0.84%) |
Nov 10, 2023 | 246.00 | 253.98 | 244.60 | 253.51 | 4,084,013 | +10.92(+4.50%) |
Nov 09, 2023 | 242.39 | 247.74 | 239.60 | 242.59 | 3,142,529 | +1.51(+0.63%) |
Nov 08, 2023 | 243.47 | 244.00 | 240.51 | 241.08 | 2,597,238 | -1.00(-0.41%) |
Nov 07, 2023 | 241.95 | 243.42 | 237.52 | 242.08 | 4,199,924 | +5.08(+2.14%) |
Nov 06, 2023 | 246.64 | 247.28 | 233.81 | 237.00 | 5,316,912 | -6.53(-2.68%) |
Nov 03, 2023 | 244.52 | 246.25 | 241.05 | 243.53 | 7,612,193 | -6.83(-2.73%) |
Nov 02, 2023 | 247.56 | 252.08 | 247.08 | 250.36 | 3,496,858 | +5.50(+2.25%) |
Nov 01, 2023 | 245.00 | 247.45 | 240.06 | 244.86 | 2,460,981 | +1.84(+0.76%) |
Oct 31, 2023 | 242.51 | 244.04 | 238.12 | 243.02 | 2,112,709 | +4.47(+1.87%) |
Oct 30, 2023 | 240.77 | 242.22 | 237.71 | 238.55 | 1,986,611 | -0.24(-0.10%) |
Oct 27, 2023 | 238.66 | 242.39 | 237.28 | 238.79 | 2,283,793 | +1.60(+0.67%) |
Oct 26, 2023 | 244.79 | 246.94 | 236.02 | 237.19 | 2,977,533 | -7.60(-3.10%) |
Oct 25, 2023 | 252.00 | 254.32 | 243.72 | 244.79 | 2,707,964 | -7.28(-2.89%) |
Oct 24, 2023 | 248.67 | 252.19 | 247.50 | 252.07 | 2,257,894 | +5.90(+2.40%) |
Oct 23, 2023 | 241.21 | 248.31 | 238.82 | 246.17 | 2,382,318 | +3.07(+1.26%) |
Oct 20, 2023 | 253.00 | 253.00 | 240.28 | 243.10 | 4,635,014 | -10.03(-3.96%) |
Oct 19, 2023 | 263.50 | 264.68 | 252.18 | 253.13 | 3,879,970 | -8.21(-3.14%) |
Oct 18, 2023 | 260.11 | 265.85 | 260.00 | 261.34 | 2,813,414 | -0.40(-0.15%) |
Oct 17, 2023 | 260.86 | 265.82 | 260.01 | 261.74 | 2,808,512 | +0.22(+0.08%) |
Oct 16, 2023 | 259.75 | 265.17 | 259.69 | 261.52 | 2,410,114 | +2.12(+0.82%) |
Oct 13, 2023 | 262.35 | 265.90 | 258.31 | 259.40 | 3,092,326 | -1.22(-0.47%) |
Oct 12, 2023 | 260.15 | 264.34 | 259.17 | 260.62 | 2,963,897 | +1.41(+0.54%) |
Oct 11, 2023 | 257.00 | 261.88 | 255.77 | 259.21 | 3,473,251 | +2.43(+0.95%) |
Oct 10, 2023 | 254.32 | 258.55 | 252.82 | 256.78 | 3,556,974 | +4.00(+1.58%) |
Oct 09, 2023 | 246.07 | 256.49 | 245.83 | 252.78 | 3,834,173 | +6.09(+2.47%) |
Oct 06, 2023 | 235.36 | 249.91 | 235.04 | 246.69 | 4,168,930 | +9.91(+4.19%) |
Oct 05, 2023 | 236.44 | 237.30 | 234.35 | 236.78 | 1,996,915 | +0.34(+0.14%) |
Oct 04, 2023 | 233.35 | 237.57 | 233.35 | 236.44 | 2,367,381 | +4.73(+2.04%) |
Oct 03, 2023 | 234.68 | 237.61 | 230.09 | 231.71 | 2,102,425 | -5.06(-2.14%) |
Oct 02, 2023 | 235.00 | 238.19 | 233.89 | 236.77 | 2,530,918 | +2.33(+0.99%) |
Sep 29, 2023 | 238.00 | 238.34 | 234.03 | 234.44 | 2,248,703 | -0.74(-0.31%) |
Sep 28, 2023 | 232.47 | 237.30 | 230.67 | 235.18 | 2,227,006 | +3.28(+1.41%) |
Sep 27, 2023 | 228.87 | 233.53 | 228.32 | 231.90 | 2,783,760 | +5.11(+2.25%) |
Sep 26, 2023 | 225.96 | 227.80 | 224.75 | 226.79 | 2,115,193 | +0.26(+0.11%) |
Sep 25, 2023 | 227.53 | 227.05 | 225.25 | 226.53 | 2,127,325 | -1.98(-0.87%) |
Sep 22, 2023 | 228.55 | 230.73 | 226.64 | 228.51 | 2,219,280 | +1.07(+0.47%) |
Sep 21, 2023 | 231.63 | 233.18 | 227.19 | 227.44 | 3,192,260 | -7.86(-3.34%) |
Sep 20, 2023 | 235.13 | 238.88 | 234.49 | 235.30 | 1,903,649 | -0.87(-0.37%) |
Sep 19, 2023 | 238.31 | 238.79 | 231.35 | 236.17 | 3,761,526 | -3.72(-1.55%) |
Sep 18, 2023 | 240.34 | 243.26 | 238.78 | 239.89 | 1,973,623 | -0.31(-0.13%) |
Sep 15, 2023 | 245.33 | 245.69 | 238.57 | 240.20 | 3,573,951 | -5.62(-2.29%) |
Sep 14, 2023 | 247.99 | 248.32 | 244.63 | 245.82 | 1,901,150 | -0.47(-0.19%) |
Sep 13, 2023 | 243.21 | 247.77 | 242.43 | 246.29 | 1,802,694 | +0.56(+0.23%) |
Sep 12, 2023 | 251.99 | 252.91 | 245.64 | 245.73 | 2,552,047 | -7.41(-2.93%) |
Sep 11, 2023 | 249.90 | 254.23 | 249.00 | 253.14 | 2,441,783 | +4.40(+1.77%) |
Sep 08, 2023 | 245.00 | 249.89 | 244.88 | 248.74 | 2,225,067 | +3.30(+1.34%) |
Sep 07, 2023 | 244.19 | 247.04 | 242.35 | 245.44 | 1,920,823 | +0.23(+0.09%) |
Sep 06, 2023 | 245.09 | 245.93 | 242.72 | 245.21 | 1,975,379 | +0.14(+0.06%) |
Sep 05, 2023 | 242.71 | 245.25 | 240.25 | 245.07 | 2,097,033 | +2.35(+0.97%) |