Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 247.68 | 249.46 | 245.53 | 249.40 | 1,800,544 | +1.39(+0.56%) |
Nov 29, 2023 | 247.63 | 249.49 | 246.65 | 248.00 | 1,407,095 | +2.42(+0.99%) |
Nov 28, 2023 | 249.42 | 250.45 | 244.78 | 245.58 | 1,552,883 | -4.70(-1.88%) |
Nov 27, 2023 | 250.02 | 252.12 | 249.74 | 250.28 | 1,150,998 | -0.81(-0.32%) |
Nov 24, 2023 | 252.60 | 253.01 | 250.28 | 251.09 | 437,392 | -0.83(-0.33%) |
Nov 22, 2023 | 249.30 | 252.33 | 248.18 | 251.91 | 1,117,419 | +4.43(+1.79%) |
Nov 21, 2023 | 246.77 | 249.23 | 246.59 | 247.48 | 1,174,034 | +0.15(+0.06%) |
Nov 20, 2023 | 243.97 | 249.62 | 243.97 | 247.34 | 1,643,516 | +2.02(+0.82%) |
Nov 17, 2023 | 242.45 | 249.25 | 242.45 | 245.31 | 3,063,396 | +5.93(+2.48%) |
Nov 16, 2023 | 239.54 | 240.99 | 237.78 | 239.38 | 1,683,848 | -0.65(-0.27%) |
Nov 15, 2023 | 236.54 | 243.78 | 236.54 | 240.03 | 1,958,394 | +3.47(+1.47%) |
Nov 14, 2023 | 237.16 | 238.85 | 232.22 | 236.55 | 1,818,674 | +7.56(+3.30%) |
Nov 13, 2023 | 232.51 | 234.74 | 228.29 | 229.00 | 1,805,977 | -2.82(-1.22%) |
Nov 10, 2023 | 227.66 | 233.42 | 225.50 | 231.81 | 1,542,709 | +5.24(+2.31%) |
Nov 09, 2023 | 232.99 | 234.98 | 226.33 | 226.57 | 1,285,184 | -3.97(-1.72%) |
Nov 08, 2023 | 233.27 | 235.15 | 230.43 | 230.55 | 1,430,765 | -1.55(-0.67%) |
Nov 07, 2023 | 230.35 | 233.15 | 229.51 | 232.10 | 1,393,396 | +2.10(+0.91%) |
Nov 06, 2023 | 230.48 | 230.99 | 225.46 | 230.00 | 1,617,252 | +0.16(+0.07%) |
Nov 03, 2023 | 230.01 | 233.25 | 229.30 | 229.84 | 1,255,747 | +2.91(+1.28%) |
Nov 02, 2023 | 224.79 | 227.74 | 224.34 | 226.93 | 1,133,373 | +2.55(+1.14%) |
Nov 01, 2023 | 224.03 | 225.24 | 222.76 | 224.38 | 1,163,099 | -0.78(-0.34%) |
Oct 31, 2023 | 223.13 | 226.04 | 223.13 | 225.16 | 1,439,772 | +2.79(+1.25%) |
Oct 30, 2023 | 225.57 | 226.19 | 221.27 | 222.37 | 1,449,015 | -1.94(-0.87%) |
Oct 27, 2023 | 222.60 | 226.84 | 219.60 | 224.31 | 1,326,123 | +3.47(+1.57%) |
Oct 26, 2023 | 222.79 | 226.06 | 220.44 | 220.85 | 1,554,880 | -3.53(-1.58%) |
Oct 25, 2023 | 229.00 | 230.43 | 223.84 | 224.38 | 1,572,224 | -4.74(-2.07%) |
Oct 24, 2023 | 217.80 | 231.58 | 215.03 | 229.12 | 3,652,213 | -10.77(-4.49%) |
Oct 23, 2023 | 239.87 | 243.18 | 239.46 | 239.90 | 1,288,178 | -0.19(-0.08%) |
Oct 20, 2023 | 245.03 | 246.09 | 239.91 | 240.09 | 1,171,363 | -2.91(-1.20%) |
Oct 19, 2023 | 242.37 | 246.48 | 241.92 | 242.99 | 1,129,583 | +1.53(+0.63%) |
Oct 18, 2023 | 242.30 | 244.83 | 241.38 | 241.46 | 1,158,918 | -1.45(-0.60%) |
Oct 17, 2023 | 237.09 | 243.94 | 236.77 | 242.91 | 1,222,091 | +4.53(+1.90%) |
Oct 16, 2023 | 237.87 | 239.15 | 236.46 | 238.38 | 1,443,798 | +1.99(+0.84%) |
Oct 13, 2023 | 234.86 | 237.75 | 233.29 | 236.39 | 1,183,059 | +2.44(+1.04%) |
Oct 12, 2023 | 243.63 | 244.52 | 233.44 | 233.95 | 2,011,583 | -9.06(-3.73%) |
Oct 11, 2023 | 250.64 | 250.64 | 239.89 | 243.01 | 1,727,672 | -8.96(-3.56%) |
Oct 10, 2023 | 247.99 | 253.19 | 247.99 | 251.97 | 1,090,077 | +4.10(+1.65%) |
Oct 09, 2023 | 245.09 | 248.22 | 243.07 | 247.87 | 798,879 | +3.55(+1.46%) |
Oct 06, 2023 | 243.59 | 246.29 | 240.72 | 244.32 | 1,016,098 | -0.05(-0.02%) |
Oct 05, 2023 | 242.94 | 245.93 | 241.48 | 244.37 | 900,268 | +2.06(+0.85%) |
Oct 04, 2023 | 244.45 | 244.60 | 238.90 | 242.31 | 1,296,014 | -0.62(-0.25%) |
Oct 03, 2023 | 244.94 | 245.11 | 241.52 | 242.92 | 1,008,610 | -3.22(-1.31%) |
Oct 02, 2023 | 244.54 | 246.32 | 243.13 | 246.14 | 1,300,359 | +1.22(+0.50%) |
Sep 29, 2023 | 249.84 | 249.84 | 243.74 | 244.92 | 1,536,046 | -4.65(-1.86%) |
Sep 28, 2023 | 246.71 | 251.53 | 246.12 | 249.56 | 1,069,911 | +3.38(+1.37%) |
Sep 27, 2023 | 248.07 | 250.67 | 242.53 | 246.19 | 1,314,590 | -1.19(-0.48%) |
Sep 26, 2023 | 252.16 | 253.32 | 247.34 | 247.38 | 1,546,953 | -6.03(-2.38%) |
Sep 25, 2023 | 250.33 | 253.44 | 249.68 | 253.42 | 729,856 | +2.24(+0.89%) |
Sep 22, 2023 | 252.07 | 253.27 | 250.26 | 251.18 | 821,833 | -1.16(-0.46%) |
Sep 21, 2023 | 251.68 | 254.18 | 251.58 | 252.34 | 1,193,957 | -0.77(-0.30%) |
Sep 20, 2023 | 254.74 | 255.44 | 252.56 | 253.11 | 1,089,056 | -0.08(-0.03%) |
Sep 19, 2023 | 254.82 | 256.39 | 251.63 | 253.19 | 1,094,411 | -1.41(-0.56%) |
Sep 18, 2023 | 254.57 | 256.22 | 252.84 | 254.60 | 1,393,492 | -0.57(-0.22%) |
Sep 15, 2023 | 257.47 | 261.47 | 251.23 | 255.17 | 4,394,429 | -7.27(-2.77%) |
Sep 14, 2023 | 262.81 | 263.32 | 259.92 | 262.44 | 880,862 | +1.68(+0.65%) |
Sep 13, 2023 | 258.55 | 261.04 | 258.17 | 260.76 | 1,431,418 | +1.61(+0.62%) |
Sep 12, 2023 | 269.36 | 270.86 | 259.07 | 259.15 | 1,602,194 | -11.53(-4.26%) |
Sep 11, 2023 | 271.98 | 272.40 | 270.25 | 270.68 | 1,049,588 | -1.09(-0.40%) |
Sep 08, 2023 | 270.10 | 275.38 | 270.00 | 271.77 | 997,475 | +1.68(+0.62%) |
Sep 07, 2023 | 272.69 | 274.06 | 269.58 | 270.10 | 1,268,607 | -2.66(-0.98%) |
Sep 06, 2023 | 272.02 | 274.67 | 271.49 | 272.76 | 785,518 | +0.32(+0.12%) |
Sep 05, 2023 | 277.05 | 277.09 | 269.64 | 272.44 | 1,248,392 | -6.52(-2.34%) |