Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 248.03 | 248.63 | 246.85 | 248.40 | 1,588,183 | +0.93(+0.38%) |
Nov 29, 2023 | 248.59 | 249.40 | 247.24 | 247.47 | 670,747 | +0.07(+0.03%) |
Nov 28, 2023 | 246.82 | 248.15 | 246.59 | 247.40 | 717,289 | +0.17(+0.07%) |
Nov 27, 2023 | 247.11 | 247.74 | 246.91 | 247.23 | 1,768,628 | -0.43(-0.17%) |
Nov 24, 2023 | 247.12 | 247.66 | 247.12 | 247.66 | 394,477 | +0.28(+0.11%) |
Nov 22, 2023 | 247.14 | 248.03 | 246.79 | 247.38 | 498,205 | +1.10(+0.45%) |
Nov 21, 2023 | 246.28 | 246.50 | 245.64 | 246.28 | 1,345,193 | -0.68(-0.28%) |
Nov 20, 2023 | 244.69 | 247.39 | 244.69 | 246.96 | 737,436 | +1.90(+0.78%) |
Nov 17, 2023 | 244.75 | 245.29 | 244.21 | 245.06 | 551,106 | +0.51(+0.21%) |
Nov 16, 2023 | 244.08 | 244.78 | 243.44 | 244.56 | 1,434,060 | +0.23(+0.09%) |
Nov 15, 2023 | 244.68 | 245.57 | 244.05 | 244.33 | 924,440 | +0.36(+0.15%) |
Nov 14, 2023 | 242.56 | 244.63 | 242.44 | 243.97 | 931,988 | +4.98(+2.09%) |
Nov 13, 2023 | 238.52 | 239.55 | 237.91 | 238.99 | 1,071,674 | -0.04(-0.02%) |
Nov 10, 2023 | 236.51 | 239.31 | 235.81 | 239.03 | 671,173 | +3.45(+1.46%) |
Nov 09, 2023 | 238.06 | 238.13 | 235.33 | 235.58 | 533,517 | -1.92(-0.81%) |
Nov 08, 2023 | 237.62 | 238.04 | 236.27 | 237.50 | 503,994 | +0.07(+0.03%) |
Nov 07, 2023 | 236.58 | 237.78 | 236.06 | 237.43 | 1,058,301 | +0.83(+0.35%) |
Nov 06, 2023 | 236.85 | 237.09 | 235.58 | 236.60 | 997,009 | +0.18(+0.08%) |
Nov 03, 2023 | 235.28 | 237.25 | 235.28 | 236.42 | 1,216,292 | +2.49(+1.06%) |
Nov 02, 2023 | 231.82 | 234.04 | 231.79 | 233.94 | 920,874 | +4.39(+1.91%) |
Nov 01, 2023 | 227.65 | 229.90 | 227.30 | 229.55 | 979,898 | +2.35(+1.03%) |
Oct 31, 2023 | 226.06 | 227.37 | 225.02 | 227.20 | 1,213,119 | +1.46(+0.65%) |
Oct 30, 2023 | 224.62 | 226.31 | 223.91 | 225.74 | 1,977,024 | +2.66(+1.19%) |
Oct 27, 2023 | 225.12 | 225.27 | 222.35 | 223.09 | 1,519,192 | -1.04(-0.46%) |
Oct 26, 2023 | 226.16 | 226.62 | 223.65 | 224.13 | 1,124,606 | -2.66(-1.17%) |
Oct 25, 2023 | 229.02 | 229.05 | 226.44 | 226.78 | 682,523 | -3.36(-1.46%) |
Oct 24, 2023 | 229.55 | 230.91 | 228.64 | 230.14 | 723,950 | +1.72(+0.75%) |
Oct 23, 2023 | 228.16 | 230.66 | 227.04 | 228.42 | 1,203,667 | -0.66(-0.29%) |
Oct 20, 2023 | 231.59 | 231.91 | 228.91 | 229.08 | 854,273 | -2.78(-1.20%) |
Oct 19, 2023 | 234.43 | 235.34 | 231.44 | 231.86 | 936,822 | -2.16(-0.92%) |
Oct 18, 2023 | 236.30 | 236.73 | 233.43 | 234.02 | 693,640 | -3.36(-1.42%) |
Oct 17, 2023 | 235.34 | 238.53 | 235.34 | 237.38 | 544,308 | +0.12(+0.05%) |
Oct 16, 2023 | 235.57 | 237.77 | 235.57 | 237.26 | 2,205,579 | +2.60(+1.11%) |
Oct 13, 2023 | 236.51 | 237.34 | 233.74 | 234.67 | 869,525 | -1.14(-0.48%) |
Oct 12, 2023 | 237.99 | 237.99 | 234.59 | 235.81 | 606,337 | -1.80(-0.76%) |
Oct 11, 2023 | 237.22 | 237.69 | 235.86 | 237.61 | 325,308 | +0.97(+0.41%) |
Oct 10, 2023 | 235.55 | 238.07 | 235.52 | 236.64 | 811,142 | +1.40(+0.59%) |
Oct 09, 2023 | 232.67 | 235.61 | 232.44 | 235.24 | 1,061,563 | +1.47(+0.63%) |
Oct 06, 2023 | 229.53 | 234.64 | 228.97 | 233.78 | 1,440,703 | +2.75(+1.19%) |
Oct 05, 2023 | 230.90 | 231.42 | 229.14 | 231.02 | 761,508 | -0.15(-0.06%) |
Oct 04, 2023 | 229.76 | 231.45 | 228.82 | 231.17 | 1,095,794 | +1.74(+0.76%) |
Oct 03, 2023 | 231.36 | 232.25 | 228.60 | 229.43 | 762,659 | -3.32(-1.43%) |
Oct 02, 2023 | 232.76 | 233.45 | 231.18 | 232.75 | 860,341 | +0.00(+0.00%) |
Sep 29, 2023 | 234.80 | 235.30 | 232.21 | 232.75 | 2,060,511 | -0.75(-0.32%) |
Sep 28, 2023 | 231.75 | 234.44 | 231.36 | 233.50 | 1,128,732 | +1.60(+0.69%) |
Sep 27, 2023 | 232.63 | 232.89 | 230.03 | 231.89 | 1,868,980 | -0.01(-0.00%) |
Sep 26, 2023 | 233.55 | 234.01 | 231.39 | 231.90 | 1,002,199 | -3.24(-1.38%) |
Sep 25, 2023 | 233.63 | 235.23 | 234.09 | 235.15 | 623,963 | +0.93(+0.40%) |
Sep 22, 2023 | 235.48 | 236.21 | 234.06 | 234.22 | 740,979 | -0.57(-0.24%) |
Sep 21, 2023 | 237.13 | 237.32 | 234.70 | 234.79 | 738,607 | -4.06(-1.70%) |
Sep 20, 2023 | 241.74 | 242.00 | 238.75 | 238.86 | 1,077,425 | -2.23(-0.92%) |
Sep 19, 2023 | 241.13 | 241.29 | 239.54 | 241.09 | 736,268 | -0.48(-0.20%) |
Sep 18, 2023 | 241.19 | 242.26 | 241.02 | 241.57 | 807,148 | +0.14(+0.06%) |
Sep 15, 2023 | 243.57 | 243.58 | 241.22 | 241.43 | 966,799 | -2.96(-1.21%) |
Sep 14, 2023 | 243.64 | 244.74 | 242.93 | 244.39 | 697,399 | +2.20(+0.91%) |
Sep 13, 2023 | 242.22 | 242.95 | 241.55 | 242.19 | 609,124 | -0.01(-0.00%) |
Sep 12, 2023 | 242.55 | 243.58 | 241.92 | 242.20 | 495,172 | -1.37(-0.56%) |
Sep 11, 2023 | 243.35 | 243.63 | 242.46 | 243.57 | 898,691 | +1.67(+0.69%) |
Sep 08, 2023 | 241.61 | 242.69 | 241.37 | 241.91 | 1,387,057 | +0.34(+0.14%) |
Sep 07, 2023 | 240.55 | 241.85 | 240.33 | 241.56 | 905,245 | -0.75(-0.31%) |
Sep 06, 2023 | 243.44 | 243.57 | 240.97 | 242.31 | 1,091,471 | -1.60(-0.66%) |
Sep 05, 2023 | 244.72 | 244.86 | 243.79 | 243.91 | 1,649,248 | -1.23(-0.50%) |