Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 243.10 | 244.79 | 242.52 | 244.46 | 960,840 | +2.12(+0.87%) |
Nov 29, 2023 | 242.73 | 243.50 | 241.40 | 242.34 | 843,769 | -0.39(-0.16%) |
Nov 28, 2023 | 244.89 | 245.02 | 242.58 | 242.73 | 855,467 | -1.13(-0.46%) |
Nov 27, 2023 | 245.20 | 245.20 | 243.02 | 243.86 | 725,225 | -1.45(-0.59%) |
Nov 24, 2023 | 245.17 | 246.03 | 244.93 | 245.31 | 342,439 | +0.50(+0.20%) |
Nov 22, 2023 | 243.31 | 244.94 | 242.97 | 244.82 | 624,000 | +0.91(+0.37%) |
Nov 21, 2023 | 243.61 | 245.00 | 242.88 | 243.91 | 814,729 | +0.62(+0.26%) |
Nov 20, 2023 | 242.17 | 244.57 | 241.87 | 243.28 | 903,293 | +1.08(+0.45%) |
Nov 17, 2023 | 243.55 | 243.72 | 241.93 | 242.21 | 1,071,539 | -0.56(-0.23%) |
Nov 16, 2023 | 243.78 | 244.37 | 242.05 | 242.77 | 832,888 | -0.49(-0.20%) |
Nov 15, 2023 | 245.05 | 245.75 | 243.20 | 243.26 | 1,084,601 | -2.08(-0.85%) |
Nov 14, 2023 | 243.28 | 246.36 | 242.99 | 245.34 | 1,127,024 | +1.20(+0.49%) |
Nov 13, 2023 | 241.08 | 244.77 | 241.05 | 244.15 | 1,585,282 | +3.07(+1.27%) |
Nov 10, 2023 | 238.66 | 241.66 | 238.29 | 241.08 | 1,114,247 | +3.41(+1.44%) |
Nov 09, 2023 | 239.54 | 239.54 | 235.89 | 237.66 | 1,750,768 | -1.90(-0.79%) |
Nov 08, 2023 | 240.87 | 241.63 | 238.97 | 239.56 | 702,030 | -0.70(-0.29%) |
Nov 07, 2023 | 241.58 | 241.60 | 239.75 | 240.27 | 812,853 | -1.19(-0.49%) |
Nov 06, 2023 | 240.72 | 242.00 | 239.86 | 241.45 | 1,299,948 | +0.71(+0.30%) |
Nov 03, 2023 | 242.51 | 242.90 | 240.64 | 240.74 | 1,014,696 | -0.79(-0.33%) |
Nov 02, 2023 | 238.87 | 241.76 | 238.58 | 241.53 | 1,767,378 | +1.30(+0.54%) |
Nov 01, 2023 | 239.54 | 241.40 | 238.19 | 240.24 | 1,505,465 | +1.38(+0.58%) |
Oct 31, 2023 | 237.22 | 239.34 | 235.09 | 238.86 | 2,560,264 | +2.31(+0.98%) |
Oct 30, 2023 | 236.19 | 237.80 | 234.94 | 236.55 | 1,500,363 | +0.72(+0.31%) |
Oct 27, 2023 | 235.47 | 236.87 | 234.18 | 235.83 | 1,834,855 | -2.28(-0.96%) |
Oct 26, 2023 | 240.53 | 241.32 | 237.72 | 238.11 | 1,597,153 | -1.83(-0.76%) |
Oct 25, 2023 | 236.62 | 241.90 | 236.05 | 239.94 | 2,465,638 | +9.30(+4.03%) |
Oct 24, 2023 | 232.89 | 234.27 | 229.93 | 230.63 | 1,070,512 | -0.21(-0.09%) |
Oct 23, 2023 | 232.26 | 233.92 | 230.49 | 230.84 | 1,278,874 | -1.71(-0.74%) |
Oct 20, 2023 | 236.32 | 236.99 | 232.44 | 232.56 | 1,723,642 | -2.98(-1.27%) |
Oct 19, 2023 | 236.94 | 239.00 | 235.53 | 235.53 | 1,168,770 | -1.84(-0.78%) |
Oct 18, 2023 | 239.29 | 239.60 | 236.86 | 237.38 | 1,103,897 | -1.44(-0.61%) |
Oct 17, 2023 | 239.23 | 241.43 | 237.38 | 238.82 | 1,342,362 | -1.58(-0.66%) |
Oct 16, 2023 | 241.06 | 242.57 | 239.11 | 240.41 | 1,376,328 | -0.17(-0.07%) |
Oct 13, 2023 | 237.07 | 241.00 | 236.44 | 240.57 | 2,173,983 | +5.58(+2.38%) |
Oct 12, 2023 | 236.42 | 237.40 | 233.38 | 234.99 | 859,822 | -0.38(-0.16%) |
Oct 11, 2023 | 233.91 | 236.32 | 233.78 | 235.37 | 1,079,397 | +1.10(+0.47%) |
Oct 10, 2023 | 237.56 | 237.57 | 233.78 | 234.27 | 2,362,987 | -1.79(-0.76%) |
Oct 09, 2023 | 226.38 | 237.71 | 226.18 | 236.06 | 3,431,812 | +18.35(+8.43%) |
Oct 06, 2023 | 213.77 | 218.70 | 212.35 | 217.71 | 1,004,021 | +3.16(+1.47%) |
Oct 05, 2023 | 215.34 | 215.88 | 213.81 | 214.55 | 828,641 | -1.25(-0.58%) |
Oct 04, 2023 | 216.68 | 218.30 | 213.82 | 215.80 | 901,701 | -1.39(-0.64%) |
Oct 03, 2023 | 218.78 | 220.67 | 216.94 | 217.18 | 1,336,806 | -2.16(-0.98%) |
Oct 02, 2023 | 217.93 | 220.50 | 217.76 | 219.34 | 1,227,141 | +1.93(+0.89%) |
Sep 29, 2023 | 219.44 | 220.19 | 217.30 | 217.41 | 776,561 | -1.40(-0.64%) |
Sep 28, 2023 | 218.48 | 220.49 | 218.48 | 218.81 | 852,761 | +1.37(+0.63%) |
Sep 27, 2023 | 215.80 | 217.49 | 215.39 | 217.44 | 677,674 | +2.77(+1.29%) |
Sep 26, 2023 | 215.12 | 216.47 | 214.57 | 214.67 | 904,290 | -1.13(-0.52%) |
Sep 25, 2023 | 214.20 | 216.01 | 215.15 | 215.80 | 659,289 | +0.97(+0.45%) |
Sep 22, 2023 | 217.50 | 218.09 | 214.79 | 214.82 | 936,862 | -3.48(-1.60%) |
Sep 21, 2023 | 221.61 | 221.90 | 218.27 | 218.31 | 1,084,946 | -3.61(-1.63%) |
Sep 20, 2023 | 220.23 | 222.56 | 220.00 | 221.92 | 907,949 | +2.66(+1.21%) |
Sep 19, 2023 | 220.54 | 221.67 | 218.54 | 219.26 | 987,744 | -1.46(-0.66%) |
Sep 18, 2023 | 221.38 | 222.24 | 219.83 | 220.72 | 796,129 | +0.28(+0.13%) |
Sep 15, 2023 | 217.16 | 221.46 | 216.97 | 220.44 | 1,858,976 | +2.55(+1.17%) |
Sep 14, 2023 | 216.48 | 217.95 | 215.48 | 217.89 | 924,410 | +1.74(+0.81%) |
Sep 13, 2023 | 214.50 | 216.25 | 213.92 | 216.15 | 894,536 | +2.27(+1.06%) |
Sep 12, 2023 | 212.08 | 214.73 | 211.14 | 213.88 | 1,230,827 | +1.09(+0.51%) |
Sep 11, 2023 | 213.50 | 214.03 | 211.65 | 212.79 | 1,911,078 | -1.57(-0.73%) |
Sep 08, 2023 | 215.45 | 215.74 | 213.86 | 214.36 | 813,755 | -0.81(-0.37%) |
Sep 07, 2023 | 215.35 | 215.94 | 214.12 | 215.17 | 811,627 | +0.63(+0.29%) |
Sep 06, 2023 | 219.41 | 219.41 | 214.33 | 214.54 | 1,100,584 | -5.19(-2.36%) |
Sep 05, 2023 | 222.91 | 222.91 | 219.62 | 219.73 | 924,095 | -2.99(-1.34%) |