Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 250.41 | 254.68 | 250.41 | 253.32 | 1,786,007 | +0.84(+0.33%) |
Nov 29, 2023 | 253.31 | 254.16 | 251.17 | 252.48 | 1,114,720 | +1.21(+0.48%) |
Nov 28, 2023 | 250.40 | 251.85 | 248.64 | 251.27 | 1,006,174 | +0.04(+0.02%) |
Nov 27, 2023 | 249.74 | 252.79 | 247.65 | 251.23 | 834,619 | +1.56(+0.62%) |
Nov 24, 2023 | 247.61 | 249.89 | 246.21 | 249.67 | 304,153 | +0.30(+0.12%) |
Nov 22, 2023 | 254.14 | 254.25 | 248.37 | 249.37 | 600,471 | -2.44(-0.97%) |
Nov 21, 2023 | 251.15 | 252.88 | 249.91 | 251.81 | 546,803 | -0.85(-0.34%) |
Nov 20, 2023 | 251.97 | 254.31 | 250.60 | 252.66 | 895,517 | +0.37(+0.15%) |
Nov 17, 2023 | 256.28 | 256.28 | 252.21 | 252.29 | 886,632 | -1.77(-0.70%) |
Nov 16, 2023 | 256.28 | 257.24 | 253.93 | 254.06 | 1,094,584 | -1.06(-0.41%) |
Nov 15, 2023 | 254.06 | 256.90 | 253.69 | 255.12 | 1,025,559 | +0.58(+0.23%) |
Nov 14, 2023 | 247.39 | 256.00 | 245.25 | 254.54 | 1,662,758 | +13.38(+5.55%) |
Nov 13, 2023 | 238.09 | 242.23 | 236.52 | 241.15 | 1,167,604 | +1.52(+0.63%) |
Nov 10, 2023 | 243.21 | 243.34 | 239.26 | 239.64 | 1,461,170 | -1.79(-0.74%) |
Nov 09, 2023 | 245.68 | 246.62 | 241.27 | 241.43 | 1,231,317 | -3.99(-1.63%) |
Nov 08, 2023 | 245.35 | 249.25 | 244.17 | 245.42 | 1,891,170 | +2.65(+1.09%) |
Nov 07, 2023 | 243.29 | 243.83 | 241.07 | 242.77 | 1,209,108 | -0.14(-0.06%) |
Nov 06, 2023 | 247.27 | 248.48 | 242.23 | 242.91 | 845,447 | -5.03(-2.03%) |
Nov 03, 2023 | 247.19 | 253.80 | 247.19 | 247.94 | 1,208,179 | +4.89(+2.01%) |
Nov 02, 2023 | 239.65 | 246.13 | 239.65 | 243.04 | 1,015,281 | +5.55(+2.34%) |
Nov 01, 2023 | 235.99 | 238.15 | 229.66 | 237.49 | 1,270,686 | +3.80(+1.63%) |
Oct 31, 2023 | 239.48 | 241.57 | 228.28 | 233.69 | 1,517,125 | -0.11(-0.05%) |
Oct 30, 2023 | 233.09 | 235.23 | 228.96 | 233.80 | 1,382,892 | +0.25(+0.10%) |
Oct 27, 2023 | 233.73 | 235.83 | 229.99 | 233.56 | 985,184 | -0.21(-0.09%) |
Oct 26, 2023 | 233.69 | 236.41 | 233.04 | 233.76 | 1,338,441 | +0.77(+0.33%) |
Oct 25, 2023 | 235.88 | 237.03 | 231.17 | 232.99 | 1,106,916 | -4.56(-1.92%) |
Oct 24, 2023 | 242.74 | 243.56 | 236.35 | 237.55 | 1,332,573 | -5.17(-2.13%) |
Oct 23, 2023 | 244.76 | 247.09 | 242.56 | 242.72 | 885,311 | -3.19(-1.30%) |
Oct 20, 2023 | 254.30 | 254.94 | 245.55 | 245.91 | 1,021,764 | -7.16(-2.83%) |
Oct 19, 2023 | 259.31 | 260.81 | 252.97 | 253.07 | 755,657 | -7.96(-3.05%) |
Oct 18, 2023 | 265.81 | 266.86 | 260.68 | 261.03 | 541,715 | -6.26(-2.34%) |
Oct 17, 2023 | 267.86 | 269.91 | 265.73 | 267.28 | 749,594 | -2.65(-0.98%) |
Oct 16, 2023 | 268.10 | 270.31 | 265.25 | 269.94 | 727,954 | +3.53(+1.33%) |
Oct 13, 2023 | 268.36 | 269.39 | 264.28 | 266.40 | 614,074 | -0.82(-0.31%) |
Oct 12, 2023 | 268.81 | 270.05 | 266.29 | 267.23 | 548,899 | -2.76(-1.02%) |
Oct 11, 2023 | 267.75 | 270.19 | 266.31 | 269.99 | 667,375 | +4.20(+1.58%) |
Oct 10, 2023 | 264.33 | 267.84 | 262.90 | 265.79 | 745,085 | +1.04(+0.39%) |
Oct 09, 2023 | 257.16 | 264.88 | 256.87 | 264.75 | 630,546 | +6.32(+2.45%) |
Oct 06, 2023 | 251.87 | 259.22 | 251.00 | 258.42 | 751,627 | +4.98(+1.97%) |
Oct 05, 2023 | 253.28 | 254.73 | 251.82 | 253.44 | 745,523 | -0.17(-0.07%) |
Oct 04, 2023 | 252.15 | 254.01 | 249.51 | 253.61 | 819,950 | +3.27(+1.31%) |
Oct 03, 2023 | 253.79 | 254.52 | 249.57 | 250.34 | 755,248 | -4.93(-1.93%) |
Oct 02, 2023 | 259.17 | 259.57 | 253.39 | 255.26 | 620,980 | -2.72(-1.05%) |
Sep 29, 2023 | 261.34 | 263.11 | 256.59 | 257.98 | 632,279 | -0.74(-0.29%) |
Sep 28, 2023 | 260.18 | 263.01 | 258.29 | 258.73 | 823,647 | -0.69(-0.26%) |
Sep 27, 2023 | 262.51 | 266.06 | 259.21 | 259.41 | 1,353,086 | +1.04(+0.40%) |
Sep 26, 2023 | 256.57 | 259.15 | 255.75 | 258.38 | 831,933 | +0.19(+0.07%) |
Sep 25, 2023 | 257.28 | 258.93 | 257.55 | 258.19 | 580,816 | -0.25(-0.09%) |
Sep 22, 2023 | 257.47 | 261.80 | 257.47 | 258.43 | 742,137 | +0.81(+0.32%) |
Sep 21, 2023 | 263.11 | 264.56 | 257.23 | 257.62 | 734,703 | -7.46(-2.81%) |
Sep 20, 2023 | 266.97 | 267.51 | 264.48 | 265.08 | 539,854 | +0.39(+0.15%) |
Sep 19, 2023 | 264.80 | 267.49 | 264.37 | 264.69 | 738,489 | +0.48(+0.18%) |
Sep 18, 2023 | 268.35 | 268.35 | 263.38 | 264.21 | 610,586 | -4.14(-1.54%) |
Sep 15, 2023 | 269.51 | 271.77 | 267.78 | 268.35 | 1,215,890 | -1.94(-0.72%) |
Sep 14, 2023 | 267.98 | 271.12 | 267.31 | 270.29 | 751,676 | +4.01(+1.51%) |
Sep 13, 2023 | 266.58 | 267.14 | 264.66 | 266.27 | 679,918 | -0.49(-0.18%) |
Sep 12, 2023 | 266.88 | 268.06 | 265.11 | 266.76 | 524,006 | -1.08(-0.40%) |
Sep 11, 2023 | 265.15 | 268.34 | 263.43 | 267.84 | 672,263 | +2.84(+1.07%) |
Sep 08, 2023 | 265.17 | 267.19 | 264.38 | 265.00 | 977,154 | +0.50(+0.19%) |
Sep 07, 2023 | 260.07 | 264.93 | 260.07 | 264.50 | 861,305 | +4.27(+1.64%) |
Sep 06, 2023 | 262.52 | 263.61 | 257.60 | 260.23 | 820,843 | -2.38(-0.91%) |
Sep 05, 2023 | 266.48 | 267.03 | 262.52 | 262.61 | 710,203 | -4.46(-1.67%) |