Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 248.97 | 249.43 | 245.80 | 248.66 | 3,236,803 | +1.26(+0.51%) |
Nov 29, 2023 | 247.63 | 249.51 | 246.27 | 247.40 | 2,243,152 | +1.93(+0.79%) |
Nov 28, 2023 | 245.70 | 246.82 | 243.99 | 245.46 | 2,167,749 | +0.11(+0.04%) |
Nov 27, 2023 | 244.93 | 246.17 | 244.29 | 245.35 | 1,757,718 | +0.03(+0.01%) |
Nov 24, 2023 | 244.72 | 246.85 | 244.67 | 245.32 | 990,384 | +1.34(+0.55%) |
Nov 22, 2023 | 239.85 | 245.59 | 239.82 | 243.99 | 3,623,891 | -3.37(-1.36%) |
Nov 21, 2023 | 247.39 | 247.80 | 246.28 | 247.36 | 1,779,463 | -1.03(-0.42%) |
Nov 20, 2023 | 250.53 | 250.82 | 246.61 | 248.39 | 2,683,475 | -2.60(-1.04%) |
Nov 17, 2023 | 248.03 | 252.17 | 247.94 | 250.99 | 3,466,735 | +4.82(+1.96%) |
Nov 16, 2023 | 248.44 | 250.84 | 244.57 | 246.17 | 2,644,489 | -2.86(-1.15%) |
Nov 15, 2023 | 247.47 | 250.84 | 246.56 | 249.02 | 3,770,909 | +3.20(+1.30%) |
Nov 14, 2023 | 244.72 | 247.50 | 242.68 | 245.82 | 3,469,380 | +6.14(+2.56%) |
Nov 13, 2023 | 236.91 | 241.31 | 236.91 | 239.68 | 2,880,077 | +1.97(+0.83%) |
Nov 10, 2023 | 233.40 | 238.17 | 232.69 | 237.71 | 2,548,344 | +5.48(+2.36%) |
Nov 09, 2023 | 235.49 | 237.31 | 231.90 | 232.22 | 2,731,283 | -0.66(-0.29%) |
Nov 08, 2023 | 234.06 | 235.83 | 232.52 | 232.89 | 2,552,435 | -0.10(-0.04%) |
Nov 07, 2023 | 232.65 | 235.19 | 231.65 | 232.99 | 4,107,441 | -3.33(-1.41%) |
Nov 06, 2023 | 239.52 | 240.92 | 234.42 | 236.32 | 2,910,970 | -2.45(-1.03%) |
Nov 03, 2023 | 239.52 | 242.23 | 236.22 | 238.77 | 3,962,050 | +1.62(+0.68%) |
Nov 02, 2023 | 233.86 | 237.62 | 230.96 | 237.15 | 7,813,711 | +7.23(+3.14%) |
Nov 01, 2023 | 223.26 | 230.74 | 222.08 | 229.92 | 4,973,293 | +5.73(+2.56%) |
Oct 31, 2023 | 225.78 | 228.64 | 221.92 | 224.19 | 12,185,597 | -15.98(-6.65%) |
Oct 30, 2023 | 238.96 | 241.60 | 237.21 | 240.17 | 4,511,277 | +3.57(+1.51%) |
Oct 27, 2023 | 241.05 | 241.91 | 235.90 | 236.60 | 3,256,736 | -3.84(-1.60%) |
Oct 26, 2023 | 243.51 | 244.70 | 238.43 | 240.44 | 3,891,071 | -2.49(-1.02%) |
Oct 25, 2023 | 247.81 | 248.71 | 242.49 | 242.93 | 2,562,828 | -4.57(-1.85%) |
Oct 24, 2023 | 248.19 | 249.65 | 245.22 | 247.50 | 2,323,823 | +2.21(+0.90%) |
Oct 23, 2023 | 245.59 | 249.54 | 244.53 | 245.28 | 3,219,576 | -1.87(-0.75%) |
Oct 20, 2023 | 249.24 | 251.41 | 246.12 | 247.15 | 3,129,221 | -2.37(-0.95%) |
Oct 19, 2023 | 254.47 | 256.54 | 248.41 | 249.52 | 3,900,279 | -6.25(-2.44%) |
Oct 18, 2023 | 264.92 | 265.42 | 255.30 | 255.77 | 4,314,325 | -13.25(-4.93%) |
Oct 17, 2023 | 265.00 | 271.89 | 265.00 | 269.02 | 2,138,583 | +1.83(+0.69%) |
Oct 16, 2023 | 268.49 | 270.32 | 265.99 | 267.18 | 1,701,253 | +2.81(+1.06%) |
Oct 13, 2023 | 266.89 | 270.29 | 262.55 | 264.37 | 1,944,560 | -1.65(-0.62%) |
Oct 12, 2023 | 270.15 | 270.15 | 262.64 | 266.02 | 1,936,157 | -3.18(-1.18%) |
Oct 11, 2023 | 269.88 | 270.75 | 266.30 | 269.19 | 1,558,759 | -0.38(-0.14%) |
Oct 10, 2023 | 269.02 | 271.43 | 268.21 | 269.57 | 2,036,186 | +1.88(+0.70%) |
Oct 09, 2023 | 262.50 | 267.99 | 261.12 | 267.69 | 1,662,005 | +5.19(+1.98%) |
Oct 06, 2023 | 258.08 | 264.84 | 254.83 | 262.50 | 2,324,439 | +5.17(+2.01%) |
Oct 05, 2023 | 260.38 | 262.40 | 256.96 | 257.32 | 2,674,735 | -4.17(-1.60%) |
Oct 04, 2023 | 263.94 | 264.25 | 259.28 | 261.50 | 3,010,210 | -3.89(-1.47%) |
Oct 03, 2023 | 267.60 | 269.94 | 263.98 | 265.39 | 2,217,519 | -2.71(-1.01%) |
Oct 02, 2023 | 269.01 | 273.12 | 266.64 | 268.10 | 1,802,080 | -1.26(-0.47%) |
Sep 29, 2023 | 275.36 | 275.82 | 267.74 | 269.36 | 2,290,074 | -3.20(-1.17%) |
Sep 28, 2023 | 269.85 | 274.54 | 268.59 | 272.56 | 2,021,517 | +3.48(+1.29%) |
Sep 27, 2023 | 267.39 | 270.58 | 265.61 | 269.08 | 2,018,597 | +3.15(+1.18%) |
Sep 26, 2023 | 267.54 | 269.78 | 265.56 | 265.93 | 1,779,998 | -4.69(-1.73%) |
Sep 25, 2023 | 267.14 | 270.74 | 269.32 | 270.62 | 1,274,461 | +1.19(+0.44%) |
Sep 22, 2023 | 268.38 | 271.43 | 267.99 | 269.42 | 1,731,645 | +1.02(+0.38%) |
Sep 21, 2023 | 272.53 | 272.53 | 267.98 | 268.40 | 2,308,876 | -6.49(-2.36%) |
Sep 20, 2023 | 277.75 | 282.78 | 274.38 | 274.90 | 2,413,533 | -1.05(-0.38%) |
Sep 19, 2023 | 276.35 | 279.72 | 273.95 | 275.94 | 2,347,748 | -1.25(-0.45%) |
Sep 18, 2023 | 275.34 | 278.98 | 275.13 | 277.20 | 1,381,098 | +1.77(+0.64%) |
Sep 15, 2023 | 278.11 | 278.11 | 273.63 | 275.43 | 5,007,599 | -3.37(-1.21%) |
Sep 14, 2023 | 275.28 | 279.40 | 274.13 | 278.80 | 2,695,801 | +6.55(+2.41%) |
Sep 13, 2023 | 276.48 | 278.97 | 269.39 | 272.24 | 2,147,779 | -5.81(-2.09%) |
Sep 12, 2023 | 276.53 | 280.92 | 276.09 | 278.06 | 1,608,786 | -0.24(-0.09%) |
Sep 11, 2023 | 280.77 | 281.20 | 276.22 | 278.29 | 1,535,505 | -0.23(-0.08%) |
Sep 08, 2023 | 277.82 | 279.61 | 275.40 | 278.52 | 1,258,041 | +0.84(+0.30%) |
Sep 07, 2023 | 277.19 | 279.70 | 273.95 | 277.68 | 1,614,884 | -1.45(-0.52%) |
Sep 06, 2023 | 276.68 | 280.68 | 275.32 | 279.13 | 1,711,475 | +1.25(+0.45%) |
Sep 05, 2023 | 282.52 | 285.55 | 277.63 | 277.88 | 2,549,297 | -4.56(-1.61%) |