Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 233.44 | 234.16 | 231.98 | 233.35 | 3,315,620 | +0.49(+0.21%) |
Nov 29, 2023 | 234.25 | 235.96 | 232.80 | 232.86 | 2,755,816 | -1.57(-0.67%) |
Nov 28, 2023 | 235.85 | 237.07 | 234.34 | 234.43 | 1,493,180 | -1.56(-0.66%) |
Nov 27, 2023 | 235.80 | 237.51 | 234.56 | 235.99 | 1,767,524 | -0.03(-0.01%) |
Nov 24, 2023 | 233.81 | 236.03 | 233.57 | 236.02 | 790,276 | +2.06(+0.88%) |
Nov 22, 2023 | 234.52 | 235.19 | 232.91 | 233.96 | 1,953,155 | +0.63(+0.27%) |
Nov 21, 2023 | 232.69 | 234.33 | 231.94 | 233.33 | 1,618,646 | +2.46(+1.07%) |
Nov 20, 2023 | 229.71 | 231.79 | 228.06 | 230.87 | 2,396,581 | +0.40(+0.17%) |
Nov 17, 2023 | 233.35 | 233.35 | 229.85 | 230.47 | 1,834,417 | -1.78(-0.77%) |
Nov 16, 2023 | 231.83 | 233.78 | 231.15 | 232.25 | 1,582,391 | +1.29(+0.56%) |
Nov 15, 2023 | 230.22 | 232.45 | 229.10 | 230.96 | 2,541,343 | +0.42(+0.18%) |
Nov 14, 2023 | 233.59 | 234.88 | 229.83 | 230.54 | 2,596,149 | -2.49(-1.07%) |
Nov 13, 2023 | 233.17 | 235.06 | 229.28 | 233.03 | 2,236,459 | +1.19(+0.52%) |
Nov 10, 2023 | 231.02 | 232.87 | 228.29 | 231.83 | 2,254,552 | +2.38(+1.04%) |
Nov 09, 2023 | 234.31 | 236.36 | 227.10 | 229.45 | 5,063,563 | -23.40(-9.25%) |
Nov 08, 2023 | 254.49 | 254.49 | 250.93 | 252.85 | 1,201,466 | -0.19(-0.07%) |
Nov 07, 2023 | 256.22 | 256.22 | 252.65 | 253.04 | 938,782 | -2.95(-1.15%) |
Nov 06, 2023 | 255.94 | 256.80 | 253.85 | 255.99 | 963,959 | +0.19(+0.07%) |
Nov 03, 2023 | 255.62 | 256.48 | 253.10 | 255.80 | 990,496 | +2.95(+1.17%) |
Nov 02, 2023 | 250.74 | 254.38 | 249.90 | 252.85 | 1,147,651 | +2.11(+0.84%) |
Nov 01, 2023 | 250.72 | 251.46 | 248.35 | 250.73 | 952,726 | +0.99(+0.40%) |
Oct 31, 2023 | 249.29 | 250.83 | 247.32 | 249.75 | 1,993,108 | +1.67(+0.67%) |
Oct 30, 2023 | 249.96 | 249.96 | 245.59 | 248.08 | 1,083,799 | -0.50(-0.20%) |
Oct 27, 2023 | 251.02 | 251.82 | 247.35 | 248.58 | 1,073,890 | -2.55(-1.02%) |
Oct 26, 2023 | 251.43 | 253.30 | 250.27 | 251.13 | 641,900 | -1.37(-0.54%) |
Oct 25, 2023 | 255.20 | 259.08 | 251.94 | 252.50 | 1,093,587 | -3.60(-1.40%) |
Oct 24, 2023 | 252.51 | 257.02 | 252.45 | 256.10 | 823,592 | +3.24(+1.28%) |
Oct 23, 2023 | 255.47 | 257.60 | 252.52 | 252.86 | 707,893 | -2.68(-1.05%) |
Oct 20, 2023 | 254.46 | 258.49 | 253.96 | 255.54 | 1,062,362 | +1.15(+0.45%) |
Oct 19, 2023 | 256.28 | 258.62 | 253.91 | 254.39 | 819,367 | -1.90(-0.74%) |
Oct 18, 2023 | 257.19 | 258.58 | 254.82 | 256.29 | 951,937 | +0.10(+0.04%) |
Oct 17, 2023 | 254.96 | 258.25 | 253.81 | 256.19 | 852,946 | -0.44(-0.17%) |
Oct 16, 2023 | 256.76 | 258.40 | 254.34 | 256.63 | 759,304 | +1.04(+0.41%) |
Oct 13, 2023 | 253.78 | 256.73 | 253.30 | 255.59 | 1,044,581 | +1.61(+0.63%) |
Oct 12, 2023 | 258.55 | 259.40 | 253.58 | 253.99 | 1,113,539 | -4.18(-1.62%) |
Oct 11, 2023 | 263.09 | 263.09 | 255.03 | 258.16 | 1,714,027 | -5.86(-2.22%) |
Oct 10, 2023 | 261.86 | 266.29 | 260.66 | 264.02 | 999,461 | +1.41(+0.54%) |
Oct 09, 2023 | 258.20 | 262.71 | 258.14 | 262.61 | 698,519 | +3.34(+1.29%) |
Oct 06, 2023 | 257.08 | 260.88 | 254.94 | 259.27 | 811,727 | +1.35(+0.52%) |
Oct 05, 2023 | 256.71 | 258.45 | 255.76 | 257.92 | 831,485 | +1.31(+0.51%) |
Oct 04, 2023 | 256.48 | 256.88 | 253.04 | 256.60 | 678,519 | +0.81(+0.32%) |
Oct 03, 2023 | 254.01 | 256.75 | 253.46 | 255.79 | 1,017,091 | +1.13(+0.44%) |
Oct 02, 2023 | 253.29 | 254.91 | 252.09 | 254.67 | 758,347 | -0.76(-0.30%) |
Sep 29, 2023 | 260.20 | 260.82 | 254.79 | 255.43 | 1,261,494 | -4.16(-1.60%) |
Sep 28, 2023 | 256.50 | 260.87 | 256.50 | 259.59 | 1,019,814 | +3.89(+1.52%) |
Sep 27, 2023 | 259.31 | 259.84 | 252.81 | 255.69 | 1,203,113 | -2.11(-0.82%) |
Sep 26, 2023 | 261.17 | 263.10 | 257.64 | 257.81 | 965,433 | -5.76(-2.19%) |
Sep 25, 2023 | 261.82 | 263.66 | 261.68 | 263.57 | 973,485 | +1.55(+0.59%) |
Sep 22, 2023 | 261.29 | 263.62 | 260.86 | 262.02 | 641,026 | +0.16(+0.06%) |
Sep 21, 2023 | 263.54 | 264.61 | 261.58 | 261.86 | 1,000,970 | -2.06(-0.78%) |
Sep 20, 2023 | 264.29 | 265.74 | 263.64 | 263.92 | 1,271,785 | +1.16(+0.44%) |
Sep 19, 2023 | 261.04 | 263.65 | 260.52 | 262.77 | 877,705 | +1.37(+0.53%) |
Sep 18, 2023 | 261.07 | 263.30 | 259.07 | 261.39 | 828,339 | +0.82(+0.31%) |
Sep 15, 2023 | 259.09 | 262.49 | 258.59 | 260.57 | 3,040,156 | -0.87(-0.33%) |
Sep 14, 2023 | 263.15 | 263.80 | 260.33 | 261.44 | 1,230,129 | -0.39(-0.15%) |
Sep 13, 2023 | 260.19 | 262.15 | 259.56 | 261.83 | 998,980 | +1.29(+0.50%) |
Sep 12, 2023 | 263.79 | 264.11 | 259.59 | 260.54 | 1,125,221 | -3.44(-1.30%) |
Sep 11, 2023 | 264.02 | 265.41 | 260.82 | 263.97 | 1,220,102 | +0.41(+0.16%) |
Sep 08, 2023 | 263.33 | 264.31 | 260.05 | 263.56 | 1,197,307 | -0.30(-0.11%) |
Sep 07, 2023 | 263.78 | 266.21 | 262.71 | 263.86 | 1,059,972 | +1.31(+0.50%) |
Sep 06, 2023 | 267.70 | 267.95 | 257.09 | 262.54 | 2,499,017 | -6.14(-2.29%) |
Sep 05, 2023 | 274.17 | 274.17 | 268.17 | 268.69 | 1,230,077 | -5.49(-2.00%) |