Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 232.68 | 235.11 | 229.24 | 234.08 | 1,492,740 | +2.02(+0.87%) |
Nov 29, 2023 | 228.00 | 234.06 | 227.41 | 232.06 | 1,463,637 | +4.65(+2.04%) |
Nov 28, 2023 | 227.65 | 227.65 | 223.89 | 227.41 | 802,157 | -1.38(-0.60%) |
Nov 27, 2023 | 231.25 | 232.25 | 227.09 | 228.79 | 814,891 | -3.16(-1.36%) |
Nov 24, 2023 | 231.25 | 232.47 | 229.37 | 231.95 | 396,391 | +0.70(+0.30%) |
Nov 22, 2023 | 230.95 | 231.41 | 229.49 | 231.25 | 505,525 | +1.68(+0.73%) |
Nov 21, 2023 | 230.40 | 231.91 | 228.88 | 229.57 | 696,092 | -0.54(-0.23%) |
Nov 20, 2023 | 228.13 | 231.00 | 228.13 | 230.11 | 819,612 | +2.11(+0.93%) |
Nov 17, 2023 | 230.94 | 230.94 | 226.75 | 228.00 | 1,447,304 | -1.46(-0.64%) |
Nov 16, 2023 | 231.22 | 232.88 | 227.85 | 229.46 | 790,672 | -0.17(-0.07%) |
Nov 15, 2023 | 224.43 | 231.66 | 223.17 | 229.63 | 1,345,924 | +4.37(+1.94%) |
Nov 14, 2023 | 226.14 | 227.46 | 224.02 | 225.26 | 999,700 | +2.67(+1.20%) |
Nov 13, 2023 | 223.24 | 224.73 | 220.86 | 222.59 | 856,352 | -2.20(-0.98%) |
Nov 10, 2023 | 225.39 | 226.94 | 221.39 | 224.79 | 1,330,259 | +0.14(+0.06%) |
Nov 09, 2023 | 231.97 | 232.11 | 222.59 | 224.65 | 1,578,039 | -7.04(-3.04%) |
Nov 08, 2023 | 245.69 | 246.51 | 229.10 | 231.69 | 2,801,996 | -13.92(-5.67%) |
Nov 07, 2023 | 246.60 | 248.39 | 241.52 | 245.61 | 1,482,737 | -3.02(-1.21%) |
Nov 06, 2023 | 249.50 | 251.50 | 247.65 | 248.63 | 1,061,338 | -0.87(-0.35%) |
Nov 03, 2023 | 244.20 | 251.51 | 243.66 | 249.50 | 992,630 | +7.64(+3.16%) |
Nov 02, 2023 | 239.60 | 242.50 | 237.38 | 241.86 | 801,973 | +2.24(+0.93%) |
Nov 01, 2023 | 238.56 | 241.06 | 235.10 | 239.62 | 841,896 | +2.08(+0.88%) |
Oct 31, 2023 | 236.69 | 239.00 | 236.07 | 237.54 | 681,446 | +0.33(+0.14%) |
Oct 30, 2023 | 235.32 | 237.87 | 234.39 | 237.21 | 857,172 | +2.69(+1.15%) |
Oct 27, 2023 | 240.00 | 240.28 | 233.76 | 234.52 | 1,089,330 | -6.56(-2.72%) |
Oct 26, 2023 | 248.41 | 249.97 | 241.01 | 241.08 | 1,364,672 | -5.64(-2.29%) |
Oct 25, 2023 | 249.89 | 250.74 | 244.61 | 246.72 | 1,203,870 | -5.39(-2.14%) |
Oct 24, 2023 | 253.42 | 255.53 | 249.41 | 252.11 | 795,683 | -1.28(-0.51%) |
Oct 23, 2023 | 256.34 | 256.34 | 251.88 | 253.39 | 963,139 | -4.06(-1.58%) |
Oct 20, 2023 | 258.01 | 260.50 | 255.46 | 257.45 | 1,938,366 | +0.15(+0.06%) |
Oct 19, 2023 | 263.45 | 263.45 | 256.10 | 257.30 | 1,225,264 | -6.20(-2.35%) |
Oct 18, 2023 | 266.68 | 268.14 | 263.31 | 263.50 | 977,078 | -3.93(-1.47%) |
Oct 17, 2023 | 268.11 | 269.43 | 265.73 | 267.43 | 623,330 | -0.51(-0.19%) |
Oct 16, 2023 | 262.04 | 268.75 | 261.76 | 267.94 | 1,227,072 | +5.68(+2.17%) |
Oct 13, 2023 | 261.18 | 262.35 | 258.81 | 262.26 | 869,811 | +1.27(+0.49%) |
Oct 12, 2023 | 266.92 | 268.02 | 259.39 | 260.99 | 1,553,956 | -5.53(-2.07%) |
Oct 11, 2023 | 265.60 | 268.44 | 264.88 | 266.52 | 814,173 | +2.38(+0.90%) |
Oct 10, 2023 | 264.48 | 265.19 | 262.76 | 264.14 | 689,930 | -0.07(-0.03%) |
Oct 09, 2023 | 262.98 | 264.89 | 260.00 | 264.21 | 611,996 | +0.96(+0.36%) |
Oct 06, 2023 | 259.50 | 265.18 | 258.76 | 263.25 | 1,081,367 | +3.48(+1.34%) |
Oct 05, 2023 | 258.00 | 260.14 | 255.65 | 259.77 | 814,154 | +2.61(+1.01%) |
Oct 04, 2023 | 252.13 | 257.55 | 251.54 | 257.16 | 1,033,596 | +5.85(+2.33%) |
Oct 03, 2023 | 251.95 | 253.75 | 248.41 | 251.31 | 830,043 | -1.55(-0.61%) |
Oct 02, 2023 | 255.85 | 256.86 | 251.08 | 252.86 | 752,443 | -4.15(-1.61%) |
Sep 29, 2023 | 258.53 | 259.23 | 255.25 | 257.01 | 887,900 | -0.82(-0.32%) |
Sep 28, 2023 | 258.48 | 259.35 | 256.25 | 257.83 | 641,269 | +0.31(+0.12%) |
Sep 27, 2023 | 258.44 | 261.38 | 255.16 | 257.52 | 806,432 | -0.53(-0.21%) |
Sep 26, 2023 | 254.97 | 258.46 | 254.04 | 258.05 | 855,908 | +3.03(+1.19%) |
Sep 25, 2023 | 257.10 | 255.12 | 253.54 | 255.02 | 766,208 | -2.66(-1.03%) |
Sep 22, 2023 | 259.33 | 260.72 | 257.09 | 257.68 | 800,827 | -1.25(-0.48%) |
Sep 21, 2023 | 258.80 | 260.27 | 256.76 | 258.93 | 974,567 | -1.60(-0.61%) |
Sep 20, 2023 | 257.32 | 262.48 | 256.42 | 260.53 | 1,143,107 | +3.86(+1.50%) |
Sep 19, 2023 | 253.66 | 256.80 | 253.33 | 256.67 | 570,233 | +3.37(+1.33%) |
Sep 18, 2023 | 254.94 | 256.05 | 252.62 | 253.30 | 509,801 | -1.49(-0.58%) |
Sep 15, 2023 | 256.63 | 257.58 | 254.00 | 254.79 | 1,353,045 | -1.53(-0.60%) |
Sep 14, 2023 | 256.63 | 258.85 | 256.00 | 256.32 | 652,993 | +0.41(+0.16%) |
Sep 13, 2023 | 258.62 | 260.00 | 255.05 | 255.91 | 623,920 | -2.53(-0.98%) |
Sep 12, 2023 | 258.92 | 260.57 | 257.89 | 258.44 | 611,211 | -0.48(-0.19%) |
Sep 11, 2023 | 260.12 | 261.99 | 258.33 | 258.92 | 585,026 | -0.07(-0.03%) |
Sep 08, 2023 | 262.22 | 262.70 | 258.62 | 258.99 | 788,076 | -2.35(-0.90%) |
Sep 07, 2023 | 263.21 | 263.27 | 256.92 | 261.34 | 1,199,251 | -2.38(-0.90%) |
Sep 06, 2023 | 266.47 | 266.47 | 261.50 | 263.72 | 944,653 | -2.57(-0.97%) |
Sep 05, 2023 | 269.43 | 270.50 | 266.11 | 266.29 | 932,543 | -0.88(-0.33%) |