Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 225.51 | 226.00 | 223.52 | 225.92 | 4,428,836 | +0.75(+0.33%) |
Nov 29, 2023 | 225.84 | 227.03 | 224.86 | 225.17 | 1,314,012 | +0.17(+0.07%) |
Nov 28, 2023 | 225.42 | 226.28 | 224.46 | 225.01 | 1,182,883 | -0.17(-0.07%) |
Nov 27, 2023 | 226.19 | 226.36 | 224.22 | 225.17 | 1,579,088 | -1.47(-0.65%) |
Nov 24, 2023 | 227.49 | 227.94 | 225.11 | 226.65 | 671,520 | -0.48(-0.21%) |
Nov 22, 2023 | 228.65 | 229.68 | 225.80 | 227.13 | 1,464,709 | -0.06(-0.03%) |
Nov 21, 2023 | 227.78 | 228.11 | 226.06 | 227.19 | 1,745,967 | -0.49(-0.22%) |
Nov 20, 2023 | 224.66 | 228.40 | 224.47 | 227.68 | 1,428,604 | +2.28(+1.01%) |
Nov 17, 2023 | 226.94 | 226.94 | 224.03 | 225.40 | 1,694,096 | -0.51(-0.23%) |
Nov 16, 2023 | 227.68 | 229.24 | 223.30 | 225.91 | 1,616,505 | -0.54(-0.24%) |
Nov 15, 2023 | 226.43 | 228.44 | 226.13 | 226.45 | 1,581,115 | +0.04(+0.02%) |
Nov 14, 2023 | 225.65 | 227.20 | 224.79 | 226.41 | 1,320,527 | +4.00(+1.80%) |
Nov 13, 2023 | 223.49 | 223.57 | 222.16 | 222.41 | 1,250,954 | -2.10(-0.94%) |
Nov 10, 2023 | 224.15 | 225.20 | 222.40 | 224.51 | 1,454,865 | +1.94(+0.87%) |
Nov 09, 2023 | 222.49 | 223.16 | 221.46 | 222.58 | 1,539,438 | +1.02(+0.46%) |
Nov 08, 2023 | 220.16 | 222.53 | 219.40 | 221.56 | 1,413,782 | +3.17(+1.45%) |
Nov 07, 2023 | 217.18 | 219.52 | 215.40 | 218.38 | 1,697,931 | +1.68(+0.78%) |
Nov 06, 2023 | 215.61 | 217.12 | 214.83 | 216.70 | 1,147,016 | +1.21(+0.56%) |
Nov 03, 2023 | 217.18 | 218.45 | 212.66 | 215.49 | 2,712,486 | +0.74(+0.34%) |
Nov 02, 2023 | 207.95 | 214.94 | 207.84 | 214.76 | 2,300,990 | +8.05(+3.89%) |
Nov 01, 2023 | 211.26 | 211.26 | 201.95 | 206.71 | 3,477,908 | -7.71(-3.60%) |
Oct 31, 2023 | 212.90 | 215.14 | 211.50 | 214.42 | 2,602,476 | +2.10(+0.99%) |
Oct 30, 2023 | 211.93 | 213.33 | 209.55 | 212.32 | 1,734,347 | +1.22(+0.58%) |
Oct 27, 2023 | 214.53 | 214.78 | 210.18 | 211.10 | 2,106,852 | -3.93(-1.83%) |
Oct 26, 2023 | 214.50 | 218.59 | 213.34 | 215.03 | 2,649,880 | +0.50(+0.23%) |
Oct 25, 2023 | 225.65 | 226.06 | 213.22 | 214.53 | 5,001,284 | -21.74(-9.20%) |
Oct 24, 2023 | 236.82 | 238.36 | 233.78 | 236.27 | 1,589,714 | -0.70(-0.29%) |
Oct 23, 2023 | 237.47 | 239.39 | 236.63 | 236.96 | 1,183,020 | -0.51(-0.22%) |
Oct 20, 2023 | 242.01 | 242.31 | 237.25 | 237.47 | 1,589,868 | -4.32(-1.79%) |
Oct 19, 2023 | 243.76 | 245.16 | 241.37 | 241.80 | 1,177,316 | -2.14(-0.88%) |
Oct 18, 2023 | 245.23 | 245.99 | 243.54 | 243.94 | 1,094,006 | -1.05(-0.43%) |
Oct 17, 2023 | 246.04 | 246.05 | 243.74 | 244.99 | 1,073,307 | +0.07(+0.03%) |
Oct 16, 2023 | 244.58 | 245.76 | 243.36 | 244.92 | 1,056,322 | +1.73(+0.71%) |
Oct 13, 2023 | 244.18 | 245.20 | 241.07 | 243.19 | 1,469,393 | -0.15(-0.06%) |
Oct 12, 2023 | 246.25 | 246.45 | 242.01 | 243.34 | 1,425,631 | -1.78(-0.73%) |
Oct 11, 2023 | 245.32 | 245.57 | 243.12 | 245.12 | 1,154,459 | +0.31(+0.12%) |
Oct 10, 2023 | 245.83 | 246.93 | 243.38 | 244.81 | 1,678,086 | -1.01(-0.41%) |
Oct 09, 2023 | 241.50 | 246.06 | 241.03 | 245.83 | 1,040,960 | +3.73(+1.54%) |
Oct 06, 2023 | 237.94 | 243.34 | 236.09 | 242.09 | 1,602,830 | +2.97(+1.24%) |
Oct 05, 2023 | 240.26 | 240.66 | 236.91 | 239.13 | 951,884 | -0.61(-0.25%) |
Oct 04, 2023 | 237.09 | 240.10 | 235.71 | 239.74 | 1,413,232 | +3.50(+1.48%) |
Oct 03, 2023 | 234.75 | 236.37 | 234.13 | 236.24 | 1,238,140 | +1.03(+0.44%) |
Oct 02, 2023 | 236.39 | 236.76 | 233.90 | 235.21 | 1,227,864 | -1.19(-0.50%) |
Sep 29, 2023 | 239.75 | 239.75 | 235.46 | 236.39 | 1,362,383 | -2.68(-1.12%) |
Sep 28, 2023 | 238.07 | 240.15 | 237.65 | 239.08 | 1,415,660 | +0.67(+0.28%) |
Sep 27, 2023 | 233.86 | 239.36 | 232.71 | 238.41 | 2,296,203 | +5.30(+2.27%) |
Sep 26, 2023 | 234.63 | 235.15 | 232.02 | 233.11 | 1,585,241 | -2.73(-1.16%) |
Sep 25, 2023 | 235.69 | 235.90 | 234.49 | 235.84 | 1,096,280 | +0.66(+0.28%) |
Sep 22, 2023 | 233.49 | 236.74 | 233.49 | 235.19 | 1,044,345 | +0.62(+0.26%) |
Sep 21, 2023 | 238.41 | 238.86 | 234.46 | 234.57 | 1,282,673 | -5.06(-2.11%) |
Sep 20, 2023 | 242.91 | 242.91 | 239.56 | 239.62 | 1,389,125 | -1.94(-0.80%) |
Sep 19, 2023 | 242.15 | 242.75 | 239.72 | 241.56 | 1,049,023 | -1.42(-0.58%) |
Sep 18, 2023 | 241.88 | 243.82 | 241.43 | 242.98 | 1,240,062 | +1.94(+0.80%) |
Sep 15, 2023 | 244.12 | 244.58 | 240.43 | 241.04 | 2,950,088 | -2.93(-1.20%) |
Sep 14, 2023 | 244.11 | 244.41 | 242.06 | 243.97 | 1,374,070 | +0.47(+0.19%) |
Sep 13, 2023 | 243.13 | 244.80 | 242.65 | 243.50 | 1,388,542 | -0.21(-0.08%) |
Sep 12, 2023 | 242.75 | 244.35 | 242.60 | 243.71 | 1,326,426 | -0.18(-0.07%) |
Sep 11, 2023 | 244.94 | 245.54 | 242.59 | 243.88 | 1,320,177 | -1.15(-0.47%) |
Sep 08, 2023 | 246.91 | 247.02 | 244.53 | 245.03 | 1,212,135 | -0.74(-0.30%) |
Sep 07, 2023 | 246.45 | 247.21 | 245.46 | 245.77 | 1,039,679 | +0.31(+0.13%) |
Sep 06, 2023 | 246.95 | 247.04 | 244.33 | 245.45 | 1,340,897 | -1.76(-0.71%) |
Sep 05, 2023 | 249.20 | 249.87 | 244.74 | 247.21 | 1,653,314 | -2.84(-1.13%) |