Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 258.15 | 258.76 | 256.96 | 258.61 | 148,369 | +1.05(+0.41%) |
Nov 29, 2023 | 258.70 | 259.60 | 257.34 | 257.56 | 125,181 | +0.30(+0.12%) |
Nov 28, 2023 | 256.80 | 258.19 | 256.53 | 257.26 | 220,646 | +0.09(+0.03%) |
Nov 27, 2023 | 257.25 | 257.71 | 256.85 | 257.17 | 433,436 | -0.44(-0.17%) |
Nov 24, 2023 | 257.21 | 257.70 | 257.21 | 257.61 | 55,951 | +0.17(+0.07%) |
Nov 22, 2023 | 256.90 | 258.06 | 256.75 | 257.44 | 147,855 | +1.15(+0.45%) |
Nov 21, 2023 | 256.31 | 256.48 | 255.60 | 256.29 | 125,944 | -0.62(-0.24%) |
Nov 20, 2023 | 254.74 | 257.45 | 254.74 | 256.91 | 247,050 | +1.95(+0.77%) |
Nov 17, 2023 | 254.65 | 255.33 | 254.21 | 254.96 | 138,139 | +0.57(+0.23%) |
Nov 16, 2023 | 254.06 | 254.70 | 253.31 | 254.39 | 310,505 | -0.05(-0.02%) |
Nov 15, 2023 | 254.75 | 255.76 | 254.13 | 254.44 | 377,902 | +0.39(+0.15%) |
Nov 14, 2023 | 251.97 | 254.64 | 251.97 | 254.05 | 145,235 | +5.63(+2.27%) |
Nov 13, 2023 | 247.73 | 248.84 | 247.34 | 248.42 | 138,214 | -0.13(-0.05%) |
Nov 10, 2023 | 245.76 | 248.70 | 245.16 | 248.55 | 141,581 | +3.64(+1.49%) |
Nov 09, 2023 | 247.55 | 247.55 | 244.68 | 244.91 | 114,811 | -2.15(-0.87%) |
Nov 08, 2023 | 247.48 | 247.62 | 245.88 | 247.06 | 86,833 | +0.08(+0.03%) |
Nov 07, 2023 | 246.16 | 247.41 | 245.60 | 246.98 | 91,467 | +0.64(+0.26%) |
Nov 06, 2023 | 246.78 | 246.96 | 245.26 | 246.34 | 160,324 | +0.14(+0.06%) |
Nov 03, 2023 | 244.87 | 247.13 | 244.87 | 246.20 | 135,822 | +2.66(+1.09%) |
Nov 02, 2023 | 241.14 | 243.58 | 241.14 | 243.54 | 111,982 | +4.73(+1.98%) |
Nov 01, 2023 | 236.94 | 239.12 | 236.55 | 238.82 | 176,900 | +2.29(+0.97%) |
Oct 31, 2023 | 235.24 | 236.59 | 234.20 | 236.53 | 90,470 | +1.71(+0.73%) |
Oct 30, 2023 | 233.79 | 235.49 | 233.06 | 234.81 | 135,466 | +2.54(+1.09%) |
Oct 27, 2023 | 234.41 | 234.41 | 231.46 | 232.28 | 253,653 | -1.18(-0.51%) |
Oct 26, 2023 | 235.42 | 235.90 | 232.85 | 233.46 | 310,613 | -2.53(-1.07%) |
Oct 25, 2023 | 238.41 | 238.45 | 235.67 | 235.98 | 143,067 | -3.48(-1.45%) |
Oct 24, 2023 | 239.07 | 240.29 | 237.96 | 239.46 | 205,337 | +1.80(+0.76%) |
Oct 23, 2023 | 237.40 | 240.06 | 236.34 | 237.66 | 159,089 | -0.64(-0.27%) |
Oct 20, 2023 | 241.13 | 241.27 | 238.29 | 238.30 | 264,620 | -3.00(-1.24%) |
Oct 19, 2023 | 244.10 | 244.92 | 240.98 | 241.30 | 194,355 | -2.39(-0.98%) |
Oct 18, 2023 | 246.23 | 246.48 | 243.07 | 243.69 | 344,741 | -3.55(-1.44%) |
Oct 17, 2023 | 245.01 | 248.41 | 245.01 | 247.24 | 74,867 | +0.27(+0.11%) |
Oct 16, 2023 | 245.46 | 247.47 | 245.36 | 246.97 | 228,814 | +2.72(+1.11%) |
Oct 13, 2023 | 246.29 | 246.86 | 243.38 | 244.26 | 127,920 | -1.34(-0.54%) |
Oct 12, 2023 | 247.95 | 247.95 | 244.21 | 245.60 | 94,023 | -1.95(-0.79%) |
Oct 11, 2023 | 247.26 | 247.75 | 245.77 | 247.55 | 95,769 | +0.92(+0.37%) |
Oct 10, 2023 | 245.38 | 248.08 | 245.34 | 246.63 | 178,852 | +1.49(+0.61%) |
Oct 09, 2023 | 242.34 | 245.36 | 242.11 | 245.14 | 90,993 | +1.57(+0.64%) |
Oct 06, 2023 | 239.19 | 244.49 | 238.64 | 243.57 | 158,975 | +2.87(+1.19%) |
Oct 05, 2023 | 240.37 | 241.12 | 238.77 | 240.71 | 108,672 | -0.07(-0.03%) |
Oct 04, 2023 | 239.27 | 241.18 | 238.37 | 240.78 | 221,217 | +1.70(+0.71%) |
Oct 03, 2023 | 241.14 | 242.01 | 238.40 | 239.07 | 140,180 | -3.55(-1.46%) |
Oct 02, 2023 | 242.75 | 243.44 | 241.08 | 242.62 | 206,909 | -0.26(-0.11%) |
Sep 29, 2023 | 245.56 | 245.56 | 242.25 | 242.88 | 119,379 | -0.80(-0.33%) |
Sep 28, 2023 | 241.86 | 244.64 | 241.53 | 243.68 | 92,886 | +1.54(+0.63%) |
Sep 27, 2023 | 242.47 | 242.86 | 239.98 | 242.15 | 142,206 | +0.42(+0.17%) |
Sep 26, 2023 | 243.66 | 244.07 | 241.34 | 241.73 | 192,209 | -3.56(-1.45%) |
Sep 25, 2023 | 243.55 | 245.29 | 244.09 | 245.29 | 157,638 | +0.99(+0.40%) |
Sep 22, 2023 | 245.57 | 246.24 | 244.12 | 244.30 | 98,562 | -0.55(-0.23%) |
Sep 21, 2023 | 247.22 | 247.37 | 244.80 | 244.85 | 173,200 | -4.18(-1.68%) |
Sep 20, 2023 | 252.08 | 252.27 | 248.93 | 249.03 | 138,706 | -2.25(-0.90%) |
Sep 19, 2023 | 251.41 | 251.60 | 249.80 | 251.28 | 133,126 | -0.52(-0.21%) |
Sep 18, 2023 | 251.54 | 252.60 | 251.37 | 251.81 | 92,025 | +0.08(+0.03%) |
Sep 15, 2023 | 254.09 | 254.09 | 251.65 | 251.73 | 298,764 | -3.17(-1.24%) |
Sep 14, 2023 | 254.16 | 255.22 | 253.35 | 254.89 | 110,925 | +2.40(+0.95%) |
Sep 13, 2023 | 252.70 | 253.31 | 251.95 | 252.50 | 310,193 | -0.10(-0.04%) |
Sep 12, 2023 | 253.03 | 254.04 | 252.39 | 252.59 | 208,081 | -1.33(-0.52%) |
Sep 11, 2023 | 253.69 | 254.09 | 252.97 | 253.93 | 229,994 | +1.64(+0.65%) |
Sep 08, 2023 | 252.14 | 253.07 | 251.79 | 252.29 | 86,888 | +0.30(+0.12%) |
Sep 07, 2023 | 250.94 | 252.30 | 250.74 | 251.99 | 111,862 | -0.85(-0.34%) |
Sep 06, 2023 | 253.89 | 254.19 | 251.50 | 252.84 | 112,483 | -1.61(-0.63%) |
Sep 05, 2023 | 255.59 | 255.62 | 254.37 | 254.45 | 108,547 | -1.49(-0.58%) |