Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 272.18 | 277.87 | 271.12 | 277.55 | 1,655,390 | +5.06(+1.86%) |
Nov 29, 2023 | 273.37 | 274.86 | 271.99 | 272.49 | 1,042,106 | +0.27(+0.10%) |
Nov 28, 2023 | 273.36 | 273.96 | 271.53 | 272.22 | 1,255,181 | -1.92(-0.70%) |
Nov 27, 2023 | 273.65 | 275.27 | 272.79 | 274.14 | 1,384,688 | -0.45(-0.16%) |
Nov 24, 2023 | 273.88 | 275.57 | 273.62 | 274.59 | 366,581 | +1.18(+0.43%) |
Nov 22, 2023 | 275.55 | 276.55 | 272.34 | 273.42 | 768,116 | +1.11(+0.41%) |
Nov 21, 2023 | 272.02 | 273.40 | 269.74 | 272.31 | 1,846,578 | +0.50(+0.18%) |
Nov 20, 2023 | 269.07 | 273.19 | 268.07 | 271.81 | 1,996,871 | +2.75(+1.02%) |
Nov 17, 2023 | 269.17 | 270.19 | 267.09 | 269.07 | 1,109,373 | +0.98(+0.36%) |
Nov 16, 2023 | 263.35 | 268.65 | 263.35 | 268.09 | 1,333,632 | +5.09(+1.94%) |
Nov 15, 2023 | 264.54 | 267.30 | 262.91 | 263.00 | 1,209,512 | -1.54(-0.58%) |
Nov 14, 2023 | 257.30 | 266.88 | 256.78 | 264.54 | 1,675,288 | +12.37(+4.90%) |
Nov 13, 2023 | 253.19 | 253.90 | 251.04 | 252.17 | 1,086,630 | -1.85(-0.73%) |
Nov 10, 2023 | 251.53 | 254.65 | 249.99 | 254.02 | 1,528,675 | +3.33(+1.33%) |
Nov 09, 2023 | 254.66 | 254.83 | 250.50 | 250.69 | 1,123,919 | -3.67(-1.44%) |
Nov 08, 2023 | 250.92 | 254.97 | 250.53 | 254.36 | 1,181,821 | +4.07(+1.63%) |
Nov 07, 2023 | 249.30 | 251.13 | 247.80 | 250.29 | 1,024,148 | +1.48(+0.59%) |
Nov 06, 2023 | 248.70 | 250.29 | 248.24 | 248.81 | 1,055,338 | -0.41(-0.16%) |
Nov 03, 2023 | 245.37 | 250.90 | 245.37 | 249.21 | 1,454,396 | +5.55(+2.28%) |
Nov 02, 2023 | 239.86 | 245.29 | 238.38 | 243.66 | 1,505,664 | +6.37(+2.68%) |
Nov 01, 2023 | 236.09 | 237.59 | 234.31 | 237.29 | 1,336,661 | +0.69(+0.29%) |
Oct 31, 2023 | 234.31 | 237.62 | 234.25 | 236.60 | 1,257,534 | +2.77(+1.19%) |
Oct 30, 2023 | 236.25 | 237.47 | 230.49 | 233.83 | 1,933,100 | -0.61(-0.26%) |
Oct 27, 2023 | 235.72 | 238.28 | 233.43 | 234.44 | 1,436,506 | -1.67(-0.71%) |
Oct 26, 2023 | 238.34 | 239.63 | 235.87 | 236.10 | 1,546,841 | -0.89(-0.38%) |
Oct 25, 2023 | 233.61 | 239.59 | 232.81 | 237.00 | 2,282,167 | +3.61(+1.54%) |
Oct 24, 2023 | 243.34 | 246.09 | 230.53 | 233.39 | 3,746,699 | -3.63(-1.53%) |
Oct 23, 2023 | 234.74 | 239.11 | 234.74 | 237.03 | 3,288,030 | +0.93(+0.40%) |
Oct 20, 2023 | 237.60 | 239.01 | 236.02 | 236.09 | 1,674,950 | -1.18(-0.50%) |
Oct 19, 2023 | 239.37 | 241.68 | 235.47 | 237.28 | 2,162,985 | -3.38(-1.40%) |
Oct 18, 2023 | 246.19 | 246.32 | 240.25 | 240.65 | 1,551,106 | -10.48(-4.17%) |
Oct 17, 2023 | 248.35 | 252.84 | 247.73 | 251.13 | 940,478 | +0.47(+0.19%) |
Oct 16, 2023 | 248.33 | 251.00 | 247.26 | 250.66 | 1,140,608 | +5.39(+2.20%) |
Oct 13, 2023 | 247.38 | 249.78 | 244.00 | 245.27 | 945,999 | -2.12(-0.85%) |
Oct 12, 2023 | 253.63 | 253.63 | 245.67 | 247.39 | 938,255 | -6.43(-2.53%) |
Oct 11, 2023 | 252.74 | 255.82 | 249.51 | 253.81 | 1,480,661 | +2.32(+0.92%) |
Oct 10, 2023 | 249.50 | 254.71 | 249.30 | 251.49 | 1,285,992 | +1.37(+0.55%) |
Oct 09, 2023 | 250.16 | 251.32 | 246.26 | 250.12 | 1,147,895 | -3.01(-1.19%) |
Oct 06, 2023 | 250.47 | 255.64 | 249.50 | 253.13 | 1,204,959 | +1.12(+0.45%) |
Oct 05, 2023 | 254.68 | 256.03 | 250.72 | 252.00 | 1,229,122 | -2.72(-1.07%) |
Oct 04, 2023 | 251.50 | 255.11 | 249.80 | 254.73 | 1,884,890 | +7.64(+3.09%) |
Oct 03, 2023 | 249.80 | 252.88 | 246.85 | 247.09 | 1,799,733 | -3.85(-1.54%) |
Oct 02, 2023 | 252.44 | 253.40 | 248.99 | 250.94 | 1,226,065 | -2.38(-0.94%) |
Sep 29, 2023 | 256.49 | 257.22 | 252.33 | 253.33 | 1,461,246 | -1.15(-0.45%) |
Sep 28, 2023 | 249.66 | 255.12 | 249.01 | 254.48 | 1,380,829 | +5.55(+2.23%) |
Sep 27, 2023 | 253.14 | 253.62 | 247.26 | 248.93 | 1,251,635 | -3.23(-1.28%) |
Sep 26, 2023 | 253.26 | 255.18 | 251.05 | 252.15 | 1,076,189 | -2.32(-0.91%) |
Sep 25, 2023 | 252.00 | 254.54 | 253.41 | 254.48 | 984,916 | +1.53(+0.60%) |
Sep 22, 2023 | 253.47 | 254.24 | 251.97 | 252.95 | 1,099,344 | +0.29(+0.11%) |
Sep 21, 2023 | 256.22 | 256.39 | 252.52 | 252.66 | 1,215,878 | -5.39(-2.09%) |
Sep 20, 2023 | 261.30 | 262.52 | 257.81 | 258.05 | 870,374 | -1.60(-0.62%) |
Sep 19, 2023 | 257.27 | 259.83 | 255.76 | 259.65 | 1,273,033 | +1.46(+0.57%) |
Sep 18, 2023 | 259.42 | 259.77 | 257.44 | 258.19 | 1,481,390 | -1.67(-0.64%) |
Sep 15, 2023 | 266.09 | 266.09 | 258.98 | 259.86 | 2,637,973 | -6.40(-2.40%) |
Sep 14, 2023 | 267.64 | 268.27 | 264.71 | 266.26 | 1,042,512 | -0.39(-0.15%) |
Sep 13, 2023 | 266.23 | 267.41 | 263.67 | 266.64 | 916,224 | -0.27(-0.10%) |
Sep 12, 2023 | 270.22 | 270.39 | 265.80 | 266.91 | 1,367,378 | -4.89(-1.80%) |
Sep 11, 2023 | 270.14 | 272.78 | 269.92 | 271.80 | 1,042,861 | +2.19(+0.81%) |
Sep 08, 2023 | 268.72 | 271.97 | 268.58 | 269.62 | 1,095,828 | +0.29(+0.11%) |
Sep 07, 2023 | 266.71 | 270.32 | 265.91 | 269.33 | 1,045,450 | +2.08(+0.78%) |
Sep 06, 2023 | 268.39 | 268.39 | 265.51 | 267.25 | 1,090,996 | -0.52(-0.19%) |
Sep 05, 2023 | 271.88 | 272.32 | 265.90 | 267.77 | 1,473,873 | -5.19(-1.90%) |