Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 265.86 | 268.30 | 263.15 | 266.94 | 721,155 | -0.05(-0.02%) |
Nov 29, 2023 | 268.61 | 271.19 | 265.40 | 266.99 | 713,163 | -0.59(-0.22%) |
Nov 28, 2023 | 268.48 | 273.17 | 267.18 | 267.58 | 353,542 | -1.83(-0.68%) |
Nov 27, 2023 | 271.41 | 272.64 | 269.38 | 269.41 | 350,465 | -2.48(-0.91%) |
Nov 24, 2023 | 271.76 | 272.85 | 270.09 | 271.89 | 183,539 | -0.03(-0.01%) |
Nov 22, 2023 | 272.99 | 273.69 | 271.19 | 271.92 | 248,791 | +0.85(+0.31%) |
Nov 21, 2023 | 270.21 | 276.68 | 269.65 | 271.07 | 567,185 | +1.05(+0.39%) |
Nov 20, 2023 | 268.66 | 271.19 | 266.55 | 270.02 | 510,656 | +0.07(+0.03%) |
Nov 17, 2023 | 269.87 | 270.30 | 267.99 | 269.95 | 286,552 | +0.89(+0.33%) |
Nov 16, 2023 | 270.00 | 270.10 | 267.02 | 269.06 | 456,478 | +0.26(+0.10%) |
Nov 15, 2023 | 266.60 | 273.53 | 265.64 | 268.80 | 665,834 | +1.85(+0.69%) |
Nov 14, 2023 | 262.43 | 267.93 | 260.79 | 266.95 | 399,555 | +10.04(+3.91%) |
Nov 13, 2023 | 254.69 | 256.99 | 252.12 | 256.91 | 260,201 | +0.57(+0.22%) |
Nov 10, 2023 | 251.43 | 257.83 | 249.27 | 256.34 | 338,385 | +5.76(+2.30%) |
Nov 09, 2023 | 258.00 | 260.12 | 250.09 | 250.58 | 538,190 | -7.41(-2.87%) |
Nov 08, 2023 | 257.52 | 261.62 | 256.05 | 257.99 | 382,882 | +1.16(+0.45%) |
Nov 07, 2023 | 257.87 | 262.55 | 255.65 | 256.83 | 435,362 | -1.04(-0.40%) |
Nov 06, 2023 | 260.12 | 261.11 | 256.50 | 257.87 | 279,459 | -0.24(-0.09%) |
Nov 03, 2023 | 259.67 | 263.49 | 257.59 | 258.11 | 372,737 | +4.61(+1.82%) |
Nov 02, 2023 | 251.94 | 255.45 | 250.44 | 253.50 | 509,254 | +3.50(+1.40%) |
Nov 01, 2023 | 244.10 | 250.92 | 238.17 | 250.00 | 604,574 | +6.04(+2.48%) |
Oct 31, 2023 | 238.14 | 245.62 | 237.89 | 243.96 | 760,577 | +5.83(+2.45%) |
Oct 30, 2023 | 239.02 | 239.44 | 228.05 | 238.13 | 623,817 | +2.82(+1.20%) |
Oct 27, 2023 | 241.76 | 243.67 | 233.82 | 235.31 | 741,389 | -5.25(-2.18%) |
Oct 26, 2023 | 237.60 | 243.38 | 230.86 | 240.56 | 1,294,855 | +15.28(+6.78%) |
Oct 25, 2023 | 233.54 | 233.54 | 224.17 | 225.28 | 1,098,744 | -11.21(-4.74%) |
Oct 24, 2023 | 224.51 | 237.61 | 222.32 | 236.49 | 927,382 | +13.66(+6.13%) |
Oct 23, 2023 | 226.56 | 227.26 | 222.83 | 222.83 | 627,840 | -3.89(-1.72%) |
Oct 20, 2023 | 224.71 | 228.16 | 221.19 | 226.72 | 562,920 | +1.17(+0.52%) |
Oct 19, 2023 | 226.93 | 229.15 | 224.38 | 225.55 | 496,987 | -1.09(-0.48%) |
Oct 18, 2023 | 234.56 | 235.27 | 226.56 | 226.64 | 697,156 | -10.84(-4.56%) |
Oct 17, 2023 | 242.99 | 245.63 | 236.88 | 237.48 | 528,862 | -7.65(-3.12%) |
Oct 16, 2023 | 247.00 | 247.62 | 239.50 | 245.13 | 502,466 | -2.11(-0.85%) |
Oct 13, 2023 | 243.81 | 247.62 | 241.26 | 247.24 | 442,521 | +3.34(+1.37%) |
Oct 12, 2023 | 249.12 | 253.77 | 242.82 | 243.90 | 1,010,126 | -5.35(-2.15%) |
Oct 11, 2023 | 244.46 | 249.46 | 240.41 | 249.25 | 620,448 | +6.44(+2.65%) |
Oct 10, 2023 | 238.66 | 243.13 | 236.47 | 242.81 | 721,520 | +4.26(+1.79%) |
Oct 09, 2023 | 236.78 | 239.40 | 236.44 | 238.55 | 278,856 | -1.23(-0.51%) |
Oct 06, 2023 | 237.91 | 245.24 | 236.01 | 239.78 | 814,283 | +0.10(+0.04%) |
Oct 05, 2023 | 239.60 | 242.15 | 235.55 | 239.68 | 482,842 | -0.64(-0.27%) |
Oct 04, 2023 | 241.58 | 242.59 | 236.04 | 240.32 | 389,874 | -0.10(-0.04%) |
Oct 03, 2023 | 241.71 | 243.02 | 238.60 | 240.42 | 451,330 | -2.72(-1.12%) |
Oct 02, 2023 | 245.70 | 246.85 | 239.25 | 243.14 | 493,419 | -3.11(-1.26%) |
Sep 29, 2023 | 248.66 | 251.29 | 245.00 | 246.25 | 535,805 | -0.83(-0.34%) |
Sep 28, 2023 | 248.07 | 249.53 | 246.12 | 247.08 | 437,748 | -0.99(-0.40%) |
Sep 27, 2023 | 248.01 | 249.22 | 243.85 | 248.07 | 432,007 | +1.37(+0.56%) |
Sep 26, 2023 | 247.99 | 251.48 | 245.34 | 246.70 | 425,220 | -3.71(-1.48%) |
Sep 25, 2023 | 247.84 | 251.99 | 249.60 | 250.41 | 382,289 | +0.00(+0.00%) |
Sep 22, 2023 | 252.12 | 252.23 | 248.35 | 250.41 | 593,404 | -1.46(-0.58%) |
Sep 21, 2023 | 260.83 | 260.83 | 250.35 | 251.87 | 628,253 | -9.91(-3.79%) |
Sep 20, 2023 | 264.84 | 265.28 | 261.29 | 261.78 | 325,789 | -1.48(-0.56%) |
Sep 19, 2023 | 261.64 | 264.10 | 259.95 | 263.26 | 373,002 | +0.24(+0.09%) |
Sep 18, 2023 | 259.80 | 265.00 | 258.76 | 263.02 | 506,512 | +1.31(+0.50%) |
Sep 15, 2023 | 260.52 | 265.86 | 259.20 | 261.71 | 518,633 | -0.07(-0.03%) |
Sep 14, 2023 | 267.03 | 268.00 | 260.20 | 261.78 | 523,554 | -3.32(-1.25%) |
Sep 13, 2023 | 259.96 | 265.77 | 258.65 | 265.10 | 960,886 | +7.82(+3.04%) |
Sep 12, 2023 | 253.48 | 259.62 | 252.57 | 257.28 | 398,197 | +1.82(+0.71%) |
Sep 11, 2023 | 250.93 | 256.73 | 248.34 | 255.46 | 330,939 | +5.33(+2.13%) |
Sep 08, 2023 | 258.39 | 259.79 | 248.82 | 250.13 | 508,899 | -7.99(-3.10%) |
Sep 07, 2023 | 255.80 | 259.57 | 255.12 | 258.12 | 542,107 | +1.43(+0.56%) |
Sep 06, 2023 | 259.66 | 261.61 | 256.50 | 256.69 | 536,982 | -1.96(-0.76%) |
Sep 05, 2023 | 263.21 | 263.51 | 258.47 | 258.65 | 241,068 | -4.04(-1.54%) |