Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 253.78 | 256.29 | 252.70 | 256.20 | 6,887,518 | +2.44(+0.96%) |
Nov 29, 2023 | 253.45 | 255.59 | 253.05 | 253.76 | 4,964,054 | +1.29(+0.51%) |
Nov 28, 2023 | 253.38 | 253.68 | 251.14 | 252.47 | 5,244,355 | -1.20(-0.47%) |
Nov 27, 2023 | 253.83 | 254.50 | 252.05 | 253.67 | 5,487,452 | -0.16(-0.06%) |
Nov 24, 2023 | 253.72 | 254.23 | 253.03 | 253.83 | 1,643,993 | +0.58(+0.23%) |
Nov 22, 2023 | 252.53 | 254.07 | 252.19 | 253.25 | 5,713,177 | +1.49(+0.59%) |
Nov 21, 2023 | 249.56 | 252.87 | 249.56 | 251.76 | 7,227,202 | +2.26(+0.90%) |
Nov 20, 2023 | 249.15 | 250.46 | 245.14 | 249.50 | 8,620,358 | +0.41(+0.16%) |
Nov 17, 2023 | 248.99 | 249.77 | 248.20 | 249.10 | 7,326,947 | +0.99(+0.40%) |
Nov 16, 2023 | 248.13 | 248.99 | 246.81 | 248.11 | 7,063,606 | +0.46(+0.19%) |
Nov 15, 2023 | 246.35 | 247.78 | 244.88 | 247.65 | 13,283,211 | +1.17(+0.47%) |
Nov 14, 2023 | 245.71 | 247.47 | 245.12 | 246.48 | 14,124,634 | +2.26(+0.93%) |
Nov 13, 2023 | 244.54 | 245.22 | 243.66 | 244.22 | 4,096,118 | -0.58(-0.24%) |
Nov 10, 2023 | 243.53 | 244.81 | 241.52 | 244.79 | 4,102,577 | +3.60(+1.49%) |
Nov 09, 2023 | 243.88 | 244.03 | 240.52 | 241.19 | 4,874,446 | -2.27(-0.93%) |
Nov 08, 2023 | 243.04 | 244.29 | 242.35 | 243.46 | 5,127,100 | -0.34(-0.14%) |
Nov 07, 2023 | 242.44 | 244.09 | 242.41 | 243.79 | 4,235,936 | +1.27(+0.53%) |
Nov 06, 2023 | 243.03 | 243.81 | 241.64 | 242.52 | 5,275,107 | -0.11(-0.04%) |
Nov 03, 2023 | 244.14 | 244.34 | 241.29 | 242.63 | 5,050,143 | +0.35(+0.14%) |
Nov 02, 2023 | 238.96 | 242.28 | 238.25 | 242.28 | 6,311,338 | +4.65(+1.96%) |
Nov 01, 2023 | 235.20 | 238.09 | 234.74 | 237.63 | 5,016,254 | +3.47(+1.48%) |
Oct 31, 2023 | 232.64 | 234.78 | 232.06 | 234.16 | 4,847,342 | +2.01(+0.87%) |
Oct 30, 2023 | 231.27 | 232.45 | 229.11 | 232.15 | 5,190,608 | +3.79(+1.66%) |
Oct 27, 2023 | 230.25 | 230.47 | 227.12 | 228.36 | 5,563,089 | -2.00(-0.87%) |
Oct 26, 2023 | 233.64 | 234.67 | 229.44 | 230.36 | 6,438,107 | -5.55(-2.35%) |
Oct 25, 2023 | 231.32 | 237.53 | 230.37 | 235.91 | 10,423,127 | +2.19(+0.94%) |
Oct 24, 2023 | 231.96 | 235.27 | 231.96 | 233.72 | 6,869,982 | +3.11(+1.35%) |
Oct 23, 2023 | 230.44 | 233.53 | 230.36 | 230.61 | 5,090,931 | -1.84(-0.79%) |
Oct 20, 2023 | 233.20 | 234.83 | 231.71 | 232.45 | 5,771,402 | -0.43(-0.18%) |
Oct 19, 2023 | 236.52 | 236.97 | 232.48 | 232.88 | 5,950,865 | -3.65(-1.54%) |
Oct 18, 2023 | 239.00 | 239.87 | 236.05 | 236.52 | 9,566,504 | -3.72(-1.55%) |
Oct 17, 2023 | 238.68 | 240.52 | 237.34 | 240.24 | 4,544,080 | +1.13(+0.47%) |
Oct 16, 2023 | 238.05 | 239.75 | 237.38 | 239.11 | 6,252,303 | +2.39(+1.01%) |
Oct 13, 2023 | 235.45 | 237.70 | 235.29 | 236.72 | 4,987,084 | +0.89(+0.38%) |
Oct 12, 2023 | 235.77 | 236.78 | 233.96 | 235.84 | 4,490,769 | +1.09(+0.47%) |
Oct 11, 2023 | 236.60 | 237.56 | 233.96 | 234.74 | 4,779,686 | -0.92(-0.39%) |
Oct 10, 2023 | 233.97 | 237.27 | 233.35 | 235.66 | 4,662,786 | +2.15(+0.92%) |
Oct 09, 2023 | 231.87 | 234.23 | 230.78 | 233.51 | 5,393,737 | -0.60(-0.26%) |
Oct 06, 2023 | 232.24 | 235.65 | 231.82 | 234.10 | 6,426,899 | +1.55(+0.67%) |
Oct 05, 2023 | 229.49 | 233.26 | 229.30 | 232.55 | 6,150,960 | +2.25(+0.98%) |
Oct 04, 2023 | 228.57 | 230.78 | 227.97 | 230.30 | 5,452,207 | +2.40(+1.05%) |
Oct 03, 2023 | 229.55 | 230.83 | 226.87 | 227.90 | 5,607,994 | -2.45(-1.06%) |
Oct 02, 2023 | 228.33 | 230.45 | 227.86 | 230.35 | 5,196,362 | +1.25(+0.55%) |
Sep 29, 2023 | 231.91 | 232.10 | 228.74 | 229.09 | 6,075,143 | -1.64(-0.71%) |
Sep 28, 2023 | 229.75 | 231.61 | 228.76 | 230.74 | 4,220,578 | +2.15(+0.94%) |
Sep 27, 2023 | 229.34 | 229.76 | 227.01 | 228.59 | 6,030,066 | -0.15(-0.07%) |
Sep 26, 2023 | 231.01 | 231.74 | 228.69 | 228.74 | 6,217,775 | -3.70(-1.59%) |
Sep 25, 2023 | 234.44 | 232.80 | 231.56 | 232.43 | 5,945,329 | -1.71(-0.73%) |
Sep 22, 2023 | 235.81 | 236.84 | 233.94 | 234.14 | 5,959,366 | -1.52(-0.65%) |
Sep 21, 2023 | 239.81 | 239.82 | 235.33 | 235.67 | 6,909,313 | -5.23(-2.17%) |
Sep 20, 2023 | 242.66 | 243.56 | 240.71 | 240.90 | 5,779,759 | -1.69(-0.70%) |
Sep 19, 2023 | 244.02 | 244.14 | 240.50 | 242.59 | 4,727,926 | -1.10(-0.45%) |
Sep 18, 2023 | 239.98 | 244.25 | 239.81 | 243.69 | 4,790,654 | +3.58(+1.49%) |
Sep 15, 2023 | 240.94 | 243.13 | 239.08 | 240.11 | 13,130,214 | -0.43(-0.18%) |
Sep 14, 2023 | 244.02 | 244.56 | 237.80 | 240.54 | 12,046,578 | -6.30(-2.55%) |
Sep 13, 2023 | 246.17 | 249.06 | 245.63 | 246.84 | 5,677,767 | +0.53(+0.21%) |
Sep 12, 2023 | 245.96 | 246.77 | 245.03 | 246.31 | 3,513,533 | +0.08(+0.03%) |
Sep 11, 2023 | 246.34 | 247.37 | 245.29 | 246.24 | 3,025,783 | -0.07(-0.03%) |
Sep 08, 2023 | 246.80 | 247.15 | 245.46 | 246.31 | 3,323,058 | +0.15(+0.06%) |
Sep 07, 2023 | 244.52 | 246.41 | 244.13 | 246.16 | 4,024,007 | +0.98(+0.40%) |
Sep 06, 2023 | 244.44 | 245.68 | 243.24 | 245.18 | 4,538,399 | +0.82(+0.33%) |
Sep 05, 2023 | 247.36 | 247.70 | 244.22 | 244.36 | 4,477,501 | -2.76(-1.12%) |