Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 249.64 | 253.97 | 249.64 | 253.90 | 9,949 | +4.86(+1.95%) |
Nov 29, 2023 | 251.93 | 253.71 | 248.55 | 249.04 | 28,225 | -4.67(-1.84%) |
Nov 28, 2023 | 254.75 | 255.08 | 253.71 | 253.71 | 6,114 | -0.95(-0.37%) |
Nov 27, 2023 | 255.27 | 256.39 | 254.59 | 254.66 | 8,686 | -1.71(-0.67%) |
Nov 24, 2023 | 255.02 | 256.37 | 255.02 | 256.37 | 9,235 | +1.03(+0.41%) |
Nov 22, 2023 | 253.77 | 255.66 | 253.77 | 255.34 | 15,953 | +2.79(+1.11%) |
Nov 21, 2023 | 251.98 | 253.07 | 251.98 | 252.54 | 5,774 | +0.91(+0.36%) |
Nov 20, 2023 | 249.89 | 252.30 | 249.89 | 251.63 | 10,583 | +0.52(+0.21%) |
Nov 17, 2023 | 252.41 | 252.41 | 250.63 | 251.11 | 11,784 | +0.00(+0.00%) |
Nov 16, 2023 | 250.47 | 252.30 | 250.25 | 251.11 | 26,204 | -0.10(-0.04%) |
Nov 15, 2023 | 251.13 | 252.47 | 249.62 | 251.21 | 39,615 | +0.38(+0.15%) |
Nov 14, 2023 | 248.50 | 252.21 | 248.50 | 250.83 | 13,021 | +3.35(+1.35%) |
Nov 13, 2023 | 246.16 | 248.13 | 245.60 | 247.48 | 25,326 | +0.71(+0.29%) |
Nov 10, 2023 | 245.95 | 246.87 | 244.15 | 246.77 | 7,438 | +2.06(+0.84%) |
Nov 09, 2023 | 247.22 | 247.22 | 244.67 | 244.71 | 14,178 | -3.11(-1.26%) |
Nov 08, 2023 | 251.06 | 251.06 | 247.47 | 247.82 | 16,715 | -1.91(-0.77%) |
Nov 07, 2023 | 248.91 | 250.80 | 248.91 | 249.73 | 7,892 | +0.67(+0.27%) |
Nov 06, 2023 | 248.12 | 249.61 | 247.92 | 249.06 | 13,549 | +0.95(+0.38%) |
Nov 03, 2023 | 248.69 | 248.99 | 246.96 | 248.11 | 22,580 | +0.61(+0.25%) |
Nov 02, 2023 | 243.87 | 247.50 | 243.86 | 247.50 | 16,230 | +1.99(+0.81%) |
Nov 01, 2023 | 243.60 | 245.86 | 243.49 | 245.50 | 59,983 | -1.67(-0.68%) |
Oct 31, 2023 | 245.47 | 247.58 | 245.47 | 247.18 | 13,416 | +2.81(+1.15%) |
Oct 30, 2023 | 243.78 | 245.01 | 242.10 | 244.37 | 21,165 | +1.90(+0.78%) |
Oct 27, 2023 | 244.66 | 244.66 | 241.93 | 242.47 | 15,611 | -2.41(-0.98%) |
Oct 26, 2023 | 245.25 | 246.41 | 244.70 | 244.88 | 17,741 | -1.21(-0.49%) |
Oct 25, 2023 | 246.41 | 247.60 | 244.95 | 246.09 | 8,289 | -1.36(-0.55%) |
Oct 24, 2023 | 246.01 | 248.72 | 246.01 | 247.45 | 17,851 | +0.85(+0.34%) |
Oct 23, 2023 | 247.78 | 248.79 | 246.15 | 246.60 | 23,324 | -2.58(-1.03%) |
Oct 20, 2023 | 251.45 | 251.45 | 249.18 | 249.18 | 5,182 | -2.87(-1.14%) |
Oct 19, 2023 | 253.49 | 254.28 | 251.21 | 252.05 | 9,921 | -1.66(-0.66%) |
Oct 18, 2023 | 255.26 | 256.15 | 253.66 | 253.71 | 11,313 | -0.62(-0.24%) |
Oct 17, 2023 | 252.23 | 256.40 | 252.23 | 254.33 | 8,377 | +1.30(+0.51%) |
Oct 16, 2023 | 251.29 | 254.38 | 251.29 | 253.03 | 23,405 | +1.96(+0.78%) |
Oct 13, 2023 | 252.30 | 252.30 | 249.99 | 251.07 | 34,578 | +2.97(+1.20%) |
Oct 12, 2023 | 250.13 | 250.13 | 247.93 | 248.10 | 40,677 | -1.82(-0.73%) |
Oct 11, 2023 | 251.72 | 251.72 | 248.25 | 249.93 | 10,386 | -2.17(-0.86%) |
Oct 10, 2023 | 250.70 | 252.61 | 250.70 | 252.10 | 10,422 | +1.39(+0.56%) |
Oct 09, 2023 | 247.84 | 250.73 | 247.84 | 250.70 | 13,271 | +1.71(+0.69%) |
Oct 06, 2023 | 245.36 | 249.64 | 245.36 | 249.00 | 11,435 | +3.05(+1.24%) |
Oct 05, 2023 | 244.07 | 246.20 | 243.84 | 245.94 | 12,676 | +1.34(+0.55%) |
Oct 04, 2023 | 243.59 | 244.61 | 242.19 | 244.60 | 34,086 | +0.89(+0.37%) |
Oct 03, 2023 | 245.90 | 245.90 | 243.33 | 243.71 | 17,117 | -2.92(-1.18%) |
Oct 02, 2023 | 245.25 | 246.63 | 244.30 | 246.63 | 5,944 | +1.48(+0.61%) |
Sep 29, 2023 | 248.88 | 248.88 | 245.09 | 245.15 | 16,331 | -2.86(-1.15%) |
Sep 28, 2023 | 248.58 | 249.18 | 247.82 | 248.00 | 12,402 | +1.80(+0.73%) |
Sep 27, 2023 | 247.81 | 247.81 | 244.69 | 246.20 | 14,083 | -1.05(-0.42%) |
Sep 26, 2023 | 249.83 | 249.83 | 247.25 | 247.25 | 13,642 | -3.48(-1.39%) |
Sep 25, 2023 | 247.30 | 250.73 | 249.91 | 250.73 | 25,795 | +3.03(+1.22%) |
Sep 22, 2023 | 247.43 | 248.96 | 247.43 | 247.70 | 18,266 | -0.25(-0.10%) |
Sep 21, 2023 | 245.94 | 249.40 | 245.94 | 247.95 | 20,255 | +0.93(+0.38%) |
Sep 20, 2023 | 246.13 | 248.05 | 245.75 | 247.02 | 10,197 | +2.20(+0.90%) |
Sep 19, 2023 | 245.09 | 245.09 | 243.53 | 244.81 | 9,776 | -0.59(-0.24%) |
Sep 18, 2023 | 245.13 | 245.97 | 244.43 | 245.40 | 18,613 | -0.05(-0.02%) |
Sep 15, 2023 | 245.43 | 246.77 | 245.02 | 245.45 | 30,356 | -0.41(-0.17%) |
Sep 14, 2023 | 247.28 | 247.75 | 245.04 | 245.85 | 17,099 | +0.22(+0.09%) |
Sep 13, 2023 | 245.07 | 246.68 | 245.07 | 245.64 | 33,418 | +0.27(+0.11%) |
Sep 12, 2023 | 245.08 | 246.78 | 244.53 | 245.37 | 11,196 | -0.83(-0.34%) |
Sep 11, 2023 | 245.69 | 246.78 | 245.69 | 246.20 | 8,791 | +0.98(+0.40%) |
Sep 08, 2023 | 246.25 | 246.25 | 244.81 | 245.22 | 50,458 | -1.08(-0.44%) |
Sep 07, 2023 | 244.17 | 247.03 | 244.17 | 246.30 | 11,423 | +1.95(+0.80%) |
Sep 06, 2023 | 245.29 | 245.47 | 244.35 | 244.35 | 10,682 | -0.86(-0.35%) |
Sep 05, 2023 | 246.07 | 246.40 | 245.20 | 245.21 | 12,308 | -0.58(-0.23%) |