Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 250.51 | 250.69 | 247.80 | 249.81 | 276,206 | -0.27(-0.11%) |
Nov 29, 2023 | 252.03 | 252.63 | 249.91 | 250.08 | 271,915 | -0.61(-0.24%) |
Nov 28, 2023 | 249.36 | 250.91 | 249.07 | 250.69 | 365,366 | +0.78(+0.31%) |
Nov 27, 2023 | 249.72 | 251.04 | 249.42 | 249.91 | 215,340 | -0.07(-0.03%) |
Nov 24, 2023 | 250.17 | 250.47 | 249.23 | 249.98 | 101,071 | -0.53(-0.21%) |
Nov 22, 2023 | 250.40 | 251.96 | 249.77 | 250.51 | 331,274 | +1.29(+0.52%) |
Nov 21, 2023 | 249.23 | 249.61 | 248.01 | 249.22 | 355,242 | -0.78(-0.31%) |
Nov 20, 2023 | 246.94 | 250.39 | 246.94 | 250.00 | 306,384 | +2.97(+1.20%) |
Nov 17, 2023 | 247.19 | 247.54 | 246.05 | 247.03 | 247,744 | -0.51(-0.21%) |
Nov 16, 2023 | 245.99 | 247.54 | 245.80 | 247.54 | 239,152 | +1.38(+0.56%) |
Nov 15, 2023 | 247.59 | 247.66 | 245.31 | 246.16 | 310,122 | -0.30(-0.12%) |
Nov 14, 2023 | 245.57 | 247.17 | 245.42 | 246.46 | 452,755 | +4.55(+1.88%) |
Nov 13, 2023 | 241.22 | 242.59 | 240.26 | 241.91 | 241,486 | -0.08(-0.03%) |
Nov 10, 2023 | 237.96 | 242.16 | 237.89 | 241.99 | 362,292 | +4.75(+2.00%) |
Nov 09, 2023 | 239.51 | 239.96 | 236.86 | 237.25 | 380,571 | -1.94(-0.81%) |
Nov 08, 2023 | 238.63 | 239.33 | 237.49 | 239.19 | 283,986 | +1.04(+0.44%) |
Nov 07, 2023 | 236.41 | 238.67 | 235.72 | 238.15 | 351,296 | +2.36(+1.00%) |
Nov 06, 2023 | 234.58 | 235.84 | 234.17 | 235.79 | 302,284 | +1.79(+0.77%) |
Nov 03, 2023 | 232.46 | 234.69 | 232.17 | 233.99 | 864,309 | +2.06(+0.89%) |
Nov 02, 2023 | 230.47 | 231.98 | 230.01 | 231.93 | 541,227 | +4.30(+1.89%) |
Nov 01, 2023 | 224.34 | 227.89 | 224.34 | 227.63 | 410,979 | +3.83(+1.71%) |
Oct 31, 2023 | 222.98 | 223.96 | 221.28 | 223.80 | 308,896 | +1.09(+0.49%) |
Oct 30, 2023 | 221.39 | 223.44 | 221.00 | 222.72 | 447,885 | +3.28(+1.50%) |
Oct 27, 2023 | 220.14 | 221.66 | 218.60 | 219.43 | 278,702 | +1.06(+0.48%) |
Oct 26, 2023 | 222.26 | 222.67 | 217.51 | 218.38 | 407,815 | -4.66(-2.09%) |
Oct 25, 2023 | 226.41 | 226.56 | 222.68 | 223.03 | 314,141 | -5.10(-2.23%) |
Oct 24, 2023 | 227.20 | 228.59 | 225.99 | 228.13 | 232,400 | +1.95(+0.86%) |
Oct 23, 2023 | 224.17 | 228.16 | 223.07 | 226.18 | 279,709 | +0.92(+0.41%) |
Oct 20, 2023 | 228.20 | 228.72 | 225.11 | 225.26 | 1,116,519 | -3.47(-1.52%) |
Oct 19, 2023 | 231.33 | 232.19 | 228.18 | 228.73 | 267,546 | -1.76(-0.76%) |
Oct 18, 2023 | 232.46 | 233.66 | 229.70 | 230.48 | 216,113 | -3.55(-1.52%) |
Oct 17, 2023 | 232.39 | 235.05 | 231.03 | 234.03 | 279,453 | -0.69(-0.29%) |
Oct 16, 2023 | 232.74 | 235.23 | 232.69 | 234.72 | 221,700 | +2.56(+1.10%) |
Oct 13, 2023 | 235.36 | 235.69 | 231.15 | 232.16 | 390,392 | -2.66(-1.13%) |
Oct 12, 2023 | 235.97 | 237.31 | 233.44 | 234.82 | 379,733 | -1.00(-0.42%) |
Oct 11, 2023 | 234.71 | 235.86 | 233.92 | 235.82 | 246,503 | +2.15(+0.92%) |
Oct 10, 2023 | 232.99 | 235.51 | 232.52 | 233.66 | 263,723 | +0.98(+0.42%) |
Oct 09, 2023 | 230.12 | 233.16 | 229.10 | 232.69 | 197,508 | +0.86(+0.37%) |
Oct 06, 2023 | 226.18 | 232.52 | 225.89 | 231.83 | 371,149 | +3.94(+1.73%) |
Oct 05, 2023 | 227.58 | 228.25 | 225.38 | 227.89 | 213,673 | +0.29(+0.13%) |
Oct 04, 2023 | 224.64 | 228.13 | 224.64 | 227.60 | 267,665 | +3.35(+1.49%) |
Oct 03, 2023 | 227.18 | 228.23 | 223.47 | 224.25 | 550,121 | -4.29(-1.88%) |
Oct 02, 2023 | 226.16 | 229.26 | 225.91 | 228.54 | 315,254 | +2.25(+1.00%) |
Sep 29, 2023 | 228.28 | 229.13 | 225.52 | 226.28 | 654,581 | +0.38(+0.17%) |
Sep 28, 2023 | 223.49 | 227.02 | 223.09 | 225.91 | 185,311 | +1.44(+0.64%) |
Sep 27, 2023 | 224.94 | 225.63 | 222.11 | 224.47 | 214,098 | +0.24(+0.11%) |
Sep 26, 2023 | 226.51 | 226.66 | 223.69 | 224.23 | 316,583 | -3.87(-1.70%) |
Sep 25, 2023 | 226.31 | 228.16 | 226.77 | 228.10 | 334,504 | +1.20(+0.53%) |
Sep 22, 2023 | 228.43 | 229.68 | 226.67 | 226.90 | 1,068,465 | -0.31(-0.14%) |
Sep 21, 2023 | 229.47 | 230.05 | 227.21 | 227.21 | 254,901 | -4.55(-1.96%) |
Sep 20, 2023 | 236.08 | 236.25 | 231.74 | 231.76 | 156,347 | -3.82(-1.62%) |
Sep 19, 2023 | 234.91 | 235.91 | 233.59 | 235.59 | 191,537 | -0.40(-0.17%) |
Sep 18, 2023 | 235.02 | 236.62 | 235.02 | 235.99 | 120,043 | +0.25(+0.11%) |
Sep 15, 2023 | 239.24 | 239.24 | 235.35 | 235.74 | 175,151 | -4.01(-1.67%) |
Sep 14, 2023 | 239.36 | 240.23 | 237.84 | 239.75 | 150,011 | +1.40(+0.59%) |
Sep 13, 2023 | 237.26 | 239.18 | 236.67 | 238.36 | 184,299 | +0.95(+0.40%) |
Sep 12, 2023 | 239.31 | 239.57 | 237.07 | 237.41 | 219,937 | -2.92(-1.21%) |
Sep 11, 2023 | 239.35 | 240.56 | 238.20 | 240.33 | 1,340,049 | +2.80(+1.18%) |
Sep 08, 2023 | 236.90 | 238.82 | 236.87 | 237.53 | 185,083 | +0.60(+0.25%) |
Sep 07, 2023 | 235.09 | 237.49 | 234.68 | 236.93 | 169,098 | -1.25(-0.52%) |
Sep 06, 2023 | 240.40 | 240.40 | 236.98 | 238.18 | 176,439 | -2.78(-1.15%) |
Sep 05, 2023 | 240.02 | 241.61 | 239.34 | 240.96 | 175,997 | +0.58(+0.24%) |