Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 234.37 | 235.08 | 232.90 | 234.27 | 3,302,530 | +0.49(+0.21%) |
Nov 29, 2023 | 235.18 | 236.90 | 233.72 | 233.78 | 2,744,936 | -1.58(-0.67%) |
Nov 28, 2023 | 236.79 | 238.01 | 235.27 | 235.36 | 1,487,285 | -1.57(-0.66%) |
Nov 27, 2023 | 236.73 | 238.46 | 235.49 | 236.93 | 1,760,546 | -0.03(-0.01%) |
Nov 24, 2023 | 234.74 | 236.97 | 234.50 | 236.96 | 787,156 | +2.07(+0.88%) |
Nov 22, 2023 | 235.45 | 236.12 | 233.83 | 234.88 | 1,945,444 | +0.63(+0.27%) |
Nov 21, 2023 | 233.62 | 235.26 | 232.86 | 234.25 | 1,612,256 | +2.47(+1.07%) |
Nov 20, 2023 | 230.62 | 232.71 | 228.96 | 231.78 | 2,387,119 | +0.40(+0.17%) |
Nov 17, 2023 | 234.28 | 234.28 | 230.76 | 231.38 | 1,827,175 | -1.79(-0.77%) |
Nov 16, 2023 | 232.75 | 234.70 | 232.07 | 233.17 | 1,576,144 | +1.30(+0.56%) |
Nov 15, 2023 | 231.14 | 233.37 | 230.00 | 231.87 | 2,531,310 | +0.42(+0.18%) |
Nov 14, 2023 | 234.52 | 235.81 | 230.74 | 231.45 | 2,585,899 | -2.50(-1.07%) |
Nov 13, 2023 | 234.09 | 236.00 | 230.19 | 233.95 | 2,227,630 | +1.20(+0.52%) |
Nov 10, 2023 | 231.94 | 233.79 | 229.19 | 232.75 | 2,245,651 | +2.39(+1.04%) |
Nov 09, 2023 | 235.24 | 237.30 | 228.00 | 230.36 | 5,043,572 | -23.49(-9.25%) |
Nov 08, 2023 | 255.50 | 255.50 | 251.93 | 253.85 | 1,196,722 | -0.19(-0.07%) |
Nov 07, 2023 | 257.23 | 257.23 | 253.65 | 254.04 | 935,076 | -2.97(-1.15%) |
Nov 06, 2023 | 256.96 | 257.82 | 254.85 | 257.00 | 960,154 | +0.19(+0.07%) |
Nov 03, 2023 | 256.64 | 257.49 | 254.10 | 256.82 | 986,585 | +2.97(+1.17%) |
Nov 02, 2023 | 251.74 | 255.38 | 250.90 | 253.85 | 1,143,120 | +2.12(+0.84%) |
Nov 01, 2023 | 251.71 | 252.45 | 249.33 | 251.73 | 948,965 | +0.99(+0.40%) |
Oct 31, 2023 | 250.28 | 251.82 | 248.30 | 250.74 | 1,985,240 | +1.68(+0.67%) |
Oct 30, 2023 | 250.95 | 250.95 | 246.56 | 249.06 | 1,079,520 | -0.51(-0.20%) |
Oct 27, 2023 | 252.02 | 252.82 | 248.34 | 249.57 | 1,069,650 | -2.56(-1.01%) |
Oct 26, 2023 | 252.42 | 254.31 | 251.26 | 252.12 | 639,366 | -1.38(-0.54%) |
Oct 25, 2023 | 256.21 | 260.11 | 252.94 | 253.50 | 1,089,270 | -3.61(-1.40%) |
Oct 24, 2023 | 253.51 | 258.04 | 253.45 | 257.11 | 820,340 | +3.25(+1.28%) |
Oct 23, 2023 | 256.48 | 258.62 | 253.52 | 253.86 | 705,098 | -2.69(-1.05%) |
Oct 20, 2023 | 255.47 | 259.51 | 254.96 | 256.55 | 1,058,168 | +1.15(+0.45%) |
Oct 19, 2023 | 257.29 | 259.64 | 254.91 | 255.40 | 816,132 | -1.91(-0.74%) |
Oct 18, 2023 | 258.20 | 259.60 | 255.84 | 257.30 | 948,179 | +0.10(+0.04%) |
Oct 17, 2023 | 255.97 | 259.28 | 254.81 | 257.20 | 849,579 | -0.45(-0.17%) |
Oct 16, 2023 | 257.78 | 259.43 | 255.35 | 257.65 | 756,306 | +1.04(+0.41%) |
Oct 13, 2023 | 254.78 | 257.75 | 254.31 | 256.61 | 1,040,457 | +1.62(+0.63%) |
Oct 12, 2023 | 259.57 | 260.43 | 254.59 | 254.99 | 1,109,143 | -4.20(-1.62%) |
Oct 11, 2023 | 264.14 | 264.14 | 256.04 | 259.19 | 1,707,260 | -5.88(-2.22%) |
Oct 10, 2023 | 262.90 | 267.34 | 261.70 | 265.07 | 995,516 | +1.42(+0.54%) |
Oct 09, 2023 | 259.23 | 263.75 | 259.16 | 263.65 | 695,761 | +3.35(+1.29%) |
Oct 06, 2023 | 258.10 | 261.92 | 255.95 | 260.30 | 808,523 | +1.36(+0.52%) |
Oct 05, 2023 | 257.73 | 259.48 | 256.78 | 258.94 | 828,203 | +1.32(+0.51%) |
Oct 04, 2023 | 257.49 | 257.90 | 254.04 | 257.62 | 675,840 | +0.81(+0.32%) |
Oct 03, 2023 | 255.02 | 257.77 | 254.47 | 256.81 | 1,013,076 | +1.13(+0.44%) |
Oct 02, 2023 | 254.30 | 255.92 | 253.09 | 255.68 | 755,353 | -0.76(-0.30%) |
Sep 29, 2023 | 261.23 | 261.86 | 255.81 | 256.44 | 1,256,514 | -4.18(-1.60%) |
Sep 28, 2023 | 257.52 | 261.90 | 257.52 | 260.62 | 1,015,787 | +3.91(+1.52%) |
Sep 27, 2023 | 260.34 | 260.87 | 253.81 | 256.71 | 1,198,364 | -2.12(-0.82%) |
Sep 26, 2023 | 262.20 | 264.15 | 258.66 | 258.83 | 961,621 | -5.78(-2.19%) |
Sep 25, 2023 | 262.86 | 264.70 | 262.72 | 264.61 | 969,641 | +1.56(+0.59%) |
Sep 22, 2023 | 262.32 | 264.66 | 261.89 | 263.06 | 638,495 | +0.16(+0.06%) |
Sep 21, 2023 | 264.58 | 265.65 | 262.62 | 262.90 | 997,019 | -2.07(-0.78%) |
Sep 20, 2023 | 265.34 | 266.80 | 264.68 | 264.97 | 1,266,764 | +1.16(+0.44%) |
Sep 19, 2023 | 262.07 | 264.69 | 261.55 | 263.81 | 874,240 | +1.38(+0.53%) |
Sep 18, 2023 | 262.10 | 264.35 | 260.10 | 262.43 | 825,068 | +0.82(+0.31%) |
Sep 15, 2023 | 260.12 | 263.53 | 259.61 | 261.61 | 3,028,154 | -0.87(-0.33%) |
Sep 14, 2023 | 264.20 | 264.84 | 261.36 | 262.48 | 1,225,272 | -0.39(-0.15%) |
Sep 13, 2023 | 261.22 | 263.19 | 260.59 | 262.87 | 995,036 | +1.30(+0.50%) |
Sep 12, 2023 | 264.83 | 265.16 | 260.62 | 261.57 | 1,120,778 | -3.45(-1.30%) |
Sep 11, 2023 | 265.07 | 266.46 | 261.86 | 265.02 | 1,215,285 | +0.42(+0.16%) |
Sep 08, 2023 | 264.38 | 265.36 | 261.08 | 264.60 | 1,192,580 | -0.30(-0.11%) |
Sep 07, 2023 | 264.82 | 267.26 | 263.75 | 264.90 | 1,055,787 | +1.32(+0.50%) |
Sep 06, 2023 | 268.76 | 269.01 | 258.11 | 263.58 | 2,489,151 | -6.17(-2.29%) |
Sep 05, 2023 | 275.26 | 275.26 | 269.23 | 269.75 | 1,225,220 | -5.52(-2.00%) |