Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 239.24 | 240.05 | 236.46 | 239.65 | 2,035,891 | +1.37(+0.57%) |
Nov 29, 2023 | 240.59 | 241.16 | 237.96 | 238.29 | 705,971 | -0.42(-0.17%) |
Nov 28, 2023 | 239.45 | 240.08 | 237.72 | 238.70 | 981,468 | -0.54(-0.23%) |
Nov 27, 2023 | 238.14 | 239.71 | 236.17 | 239.25 | 786,149 | -0.05(-0.02%) |
Nov 24, 2023 | 238.27 | 239.30 | 237.72 | 239.30 | 287,835 | +1.14(+0.48%) |
Nov 22, 2023 | 239.85 | 240.16 | 237.29 | 238.16 | 941,433 | -1.10(-0.46%) |
Nov 21, 2023 | 237.17 | 239.49 | 236.67 | 239.26 | 1,063,789 | +2.17(+0.91%) |
Nov 20, 2023 | 237.08 | 238.07 | 235.09 | 237.09 | 952,879 | -0.30(-0.13%) |
Nov 17, 2023 | 237.62 | 238.07 | 236.23 | 237.39 | 1,265,011 | +0.89(+0.38%) |
Nov 16, 2023 | 235.22 | 237.79 | 235.22 | 236.50 | 800,920 | +1.48(+0.63%) |
Nov 15, 2023 | 234.61 | 237.50 | 234.61 | 235.01 | 888,230 | +1.08(+0.46%) |
Nov 14, 2023 | 233.51 | 235.95 | 232.68 | 233.93 | 1,032,135 | +4.27(+1.86%) |
Nov 13, 2023 | 229.07 | 230.44 | 228.77 | 229.66 | 755,561 | -0.38(-0.16%) |
Nov 10, 2023 | 227.04 | 230.18 | 226.03 | 230.04 | 1,190,872 | +3.95(+1.75%) |
Nov 09, 2023 | 227.08 | 227.75 | 225.25 | 226.09 | 1,133,173 | -0.50(-0.22%) |
Nov 08, 2023 | 227.57 | 228.53 | 225.55 | 226.59 | 1,217,027 | -0.87(-0.38%) |
Nov 07, 2023 | 228.31 | 228.91 | 226.66 | 227.46 | 1,105,303 | -1.25(-0.54%) |
Nov 06, 2023 | 230.54 | 231.48 | 228.12 | 228.71 | 1,054,715 | -1.94(-0.84%) |
Nov 03, 2023 | 231.92 | 235.06 | 229.52 | 230.65 | 1,110,135 | +1.39(+0.60%) |
Nov 02, 2023 | 224.77 | 229.63 | 223.50 | 229.26 | 1,295,696 | +7.09(+3.19%) |
Nov 01, 2023 | 222.62 | 223.06 | 219.50 | 222.17 | 941,769 | +0.42(+0.19%) |
Oct 31, 2023 | 220.94 | 222.38 | 219.48 | 221.75 | 1,786,345 | +0.53(+0.24%) |
Oct 30, 2023 | 221.75 | 224.23 | 220.18 | 221.22 | 931,243 | +0.32(+0.14%) |
Oct 27, 2023 | 221.79 | 224.64 | 219.86 | 220.90 | 1,130,783 | -0.89(-0.40%) |
Oct 26, 2023 | 224.46 | 227.07 | 220.90 | 221.79 | 1,318,346 | -1.79(-0.80%) |
Oct 25, 2023 | 219.36 | 224.50 | 216.70 | 223.59 | 2,194,995 | +2.88(+1.30%) |
Oct 24, 2023 | 223.13 | 223.62 | 215.20 | 220.71 | 2,197,358 | +0.60(+0.27%) |
Oct 23, 2023 | 223.12 | 223.50 | 219.97 | 220.10 | 1,603,567 | -1.10(-0.50%) |
Oct 20, 2023 | 222.85 | 224.35 | 220.29 | 221.20 | 2,540,158 | -1.33(-0.60%) |
Oct 19, 2023 | 222.44 | 226.33 | 221.64 | 222.53 | 1,322,975 | -0.50(-0.23%) |
Oct 18, 2023 | 230.72 | 230.72 | 222.80 | 223.03 | 1,157,463 | -9.78(-4.20%) |
Oct 17, 2023 | 229.91 | 233.44 | 229.24 | 232.82 | 810,223 | +1.67(+0.72%) |
Oct 16, 2023 | 231.09 | 233.08 | 229.12 | 231.14 | 1,058,448 | +2.09(+0.91%) |
Oct 13, 2023 | 231.53 | 232.38 | 228.20 | 229.06 | 1,109,971 | -2.21(-0.95%) |
Oct 12, 2023 | 233.51 | 233.51 | 229.96 | 231.26 | 1,098,947 | -2.85(-1.22%) |
Oct 11, 2023 | 233.00 | 234.46 | 232.44 | 234.11 | 829,289 | +1.61(+0.69%) |
Oct 10, 2023 | 233.25 | 235.06 | 231.96 | 232.50 | 963,878 | +0.50(+0.21%) |
Oct 09, 2023 | 231.37 | 232.58 | 228.93 | 232.00 | 927,477 | -0.56(-0.24%) |
Oct 06, 2023 | 229.49 | 233.97 | 229.12 | 232.57 | 1,144,067 | +2.20(+0.95%) |
Oct 05, 2023 | 229.22 | 232.20 | 228.18 | 230.37 | 1,077,525 | +0.75(+0.33%) |
Oct 04, 2023 | 228.14 | 230.43 | 226.66 | 229.62 | 979,690 | +1.64(+0.72%) |
Oct 03, 2023 | 226.80 | 228.69 | 226.41 | 227.98 | 1,084,084 | +0.33(+0.14%) |
Oct 02, 2023 | 227.39 | 228.84 | 225.99 | 227.65 | 1,200,517 | -0.23(-0.10%) |
Sep 29, 2023 | 231.22 | 231.97 | 226.34 | 227.88 | 836,042 | -1.72(-0.75%) |
Sep 28, 2023 | 227.17 | 231.50 | 224.60 | 229.60 | 1,090,361 | +1.04(+0.45%) |
Sep 27, 2023 | 227.67 | 229.00 | 226.20 | 228.56 | 815,164 | +2.27(+1.00%) |
Sep 26, 2023 | 229.12 | 230.19 | 226.29 | 226.29 | 851,045 | -4.31(-1.87%) |
Sep 25, 2023 | 228.89 | 230.78 | 229.56 | 230.60 | 586,773 | +0.95(+0.41%) |
Sep 22, 2023 | 228.25 | 231.27 | 228.20 | 229.65 | 1,011,571 | +1.38(+0.60%) |
Sep 21, 2023 | 231.35 | 231.35 | 228.08 | 228.28 | 1,045,692 | -4.02(-1.73%) |
Sep 20, 2023 | 235.21 | 237.16 | 231.99 | 232.30 | 779,806 | -1.30(-0.56%) |
Sep 19, 2023 | 233.18 | 234.37 | 231.82 | 233.60 | 975,050 | -0.19(-0.08%) |
Sep 18, 2023 | 234.79 | 235.56 | 233.29 | 233.78 | 1,020,768 | -0.59(-0.25%) |
Sep 15, 2023 | 235.06 | 236.30 | 232.91 | 234.37 | 1,567,390 | -1.34(-0.57%) |
Sep 14, 2023 | 236.16 | 238.06 | 234.34 | 235.71 | 1,002,878 | +1.73(+0.74%) |
Sep 13, 2023 | 233.75 | 235.82 | 232.20 | 233.98 | 1,172,056 | +0.39(+0.17%) |
Sep 12, 2023 | 233.01 | 235.78 | 232.94 | 233.59 | 1,028,787 | -0.52(-0.22%) |
Sep 11, 2023 | 235.57 | 236.06 | 232.45 | 234.11 | 1,083,085 | -0.40(-0.17%) |
Sep 08, 2023 | 233.81 | 235.03 | 233.02 | 234.51 | 1,049,091 | +0.05(+0.02%) |
Sep 07, 2023 | 238.86 | 239.87 | 232.22 | 234.46 | 1,266,942 | -5.70(-2.38%) |
Sep 06, 2023 | 237.76 | 240.65 | 237.75 | 240.17 | 885,842 | +1.82(+0.76%) |
Sep 05, 2023 | 242.52 | 242.99 | 238.03 | 238.35 | 1,012,128 | -4.94(-2.03%) |