Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 264.26 | 271.99 | 260.91 | 270.72 | 4,493,728 | +7.23(+2.74%) |
Nov 29, 2023 | 255.09 | 270.65 | 252.56 | 263.49 | 9,167,079 | +26.16(+11.02%) |
Nov 28, 2023 | 235.00 | 237.63 | 234.45 | 237.33 | 2,777,710 | +1.50(+0.64%) |
Nov 27, 2023 | 236.66 | 238.11 | 235.57 | 235.83 | 1,745,676 | -0.78(-0.33%) |
Nov 24, 2023 | 234.39 | 236.70 | 233.33 | 236.61 | 860,827 | +2.35(+1.00%) |
Nov 22, 2023 | 238.01 | 238.99 | 233.90 | 234.26 | 1,313,724 | -2.42(-1.02%) |
Nov 21, 2023 | 236.52 | 238.84 | 235.60 | 236.68 | 954,967 | -0.34(-0.14%) |
Nov 20, 2023 | 233.76 | 237.72 | 232.52 | 237.02 | 1,236,011 | +5.36(+2.31%) |
Nov 17, 2023 | 232.88 | 232.88 | 230.63 | 231.66 | 1,013,647 | -0.29(-0.13%) |
Nov 16, 2023 | 232.00 | 233.34 | 229.75 | 231.95 | 1,259,599 | +0.44(+0.19%) |
Nov 15, 2023 | 233.10 | 235.46 | 230.97 | 231.51 | 1,311,328 | -0.91(-0.39%) |
Nov 14, 2023 | 231.00 | 233.24 | 229.05 | 232.42 | 1,596,629 | +6.12(+2.70%) |
Nov 13, 2023 | 225.13 | 227.82 | 223.00 | 226.30 | 1,779,059 | -3.71(-1.61%) |
Nov 10, 2023 | 226.55 | 231.82 | 225.06 | 230.01 | 1,788,851 | +4.56(+2.02%) |
Nov 09, 2023 | 223.25 | 232.00 | 220.93 | 225.45 | 2,281,989 | +2.85(+1.28%) |
Nov 08, 2023 | 222.47 | 223.72 | 219.98 | 222.60 | 688,483 | +1.15(+0.52%) |
Nov 07, 2023 | 220.47 | 222.97 | 219.14 | 221.45 | 1,136,731 | +3.06(+1.40%) |
Nov 06, 2023 | 218.40 | 218.52 | 214.91 | 218.39 | 972,384 | -0.02(-0.01%) |
Nov 03, 2023 | 211.63 | 220.95 | 211.63 | 218.41 | 1,381,490 | +5.49(+2.58%) |
Nov 02, 2023 | 215.62 | 216.21 | 211.65 | 212.92 | 1,308,200 | +1.46(+0.69%) |
Nov 01, 2023 | 209.46 | 211.98 | 206.99 | 211.46 | 1,664,174 | -0.25(-0.12%) |
Oct 31, 2023 | 207.55 | 213.23 | 206.79 | 211.71 | 1,888,449 | +4.51(+2.18%) |
Oct 30, 2023 | 207.43 | 207.55 | 204.78 | 207.20 | 1,370,480 | +1.19(+0.58%) |
Oct 27, 2023 | 206.00 | 207.26 | 203.85 | 206.01 | 1,341,541 | +0.03(+0.01%) |
Oct 26, 2023 | 208.18 | 209.65 | 204.46 | 205.98 | 1,672,185 | -1.23(-0.59%) |
Oct 25, 2023 | 211.00 | 211.00 | 205.06 | 207.21 | 1,293,742 | -5.16(-2.43%) |
Oct 24, 2023 | 210.63 | 213.46 | 209.14 | 212.37 | 676,527 | +2.79(+1.33%) |
Oct 23, 2023 | 210.70 | 212.16 | 208.06 | 209.58 | 1,197,883 | -1.58(-0.75%) |
Oct 20, 2023 | 213.95 | 214.48 | 209.81 | 211.16 | 1,278,555 | -2.10(-0.98%) |
Oct 19, 2023 | 217.17 | 218.46 | 212.69 | 213.26 | 1,156,158 | -1.35(-0.63%) |
Oct 18, 2023 | 215.61 | 217.81 | 214.57 | 214.61 | 1,036,591 | -3.46(-1.59%) |
Oct 17, 2023 | 213.29 | 220.27 | 213.07 | 218.07 | 1,423,341 | +2.45(+1.14%) |
Oct 16, 2023 | 216.29 | 218.20 | 213.48 | 215.62 | 855,463 | +0.73(+0.34%) |
Oct 13, 2023 | 216.77 | 217.86 | 213.94 | 214.89 | 1,206,498 | -0.86(-0.40%) |
Oct 12, 2023 | 223.49 | 223.49 | 214.01 | 215.75 | 1,528,050 | -6.25(-2.82%) |
Oct 11, 2023 | 220.18 | 222.68 | 219.79 | 222.00 | 1,360,744 | +1.08(+0.49%) |
Oct 10, 2023 | 217.39 | 222.30 | 217.19 | 220.92 | 1,702,190 | +3.17(+1.46%) |
Oct 09, 2023 | 212.41 | 218.43 | 212.01 | 217.75 | 1,486,591 | +4.12(+1.93%) |
Oct 06, 2023 | 202.53 | 214.81 | 202.01 | 213.63 | 2,215,358 | +8.49(+4.14%) |
Oct 05, 2023 | 208.01 | 208.98 | 203.39 | 205.14 | 2,444,690 | -4.23(-2.02%) |
Oct 04, 2023 | 208.70 | 209.91 | 206.40 | 209.37 | 1,987,077 | +2.07(+1.00%) |
Oct 03, 2023 | 211.41 | 214.85 | 206.59 | 207.30 | 2,929,612 | -6.36(-2.98%) |
Oct 02, 2023 | 214.85 | 216.31 | 212.00 | 213.66 | 2,168,631 | -1.19(-0.55%) |
Sep 29, 2023 | 214.95 | 217.32 | 213.64 | 214.85 | 4,067,316 | +3.63(+1.72%) |
Sep 28, 2023 | 202.99 | 215.00 | 202.65 | 211.22 | 9,194,804 | -19.59(-8.49%) |
Sep 27, 2023 | 230.72 | 233.84 | 227.02 | 230.81 | 2,329,344 | +1.57(+0.68%) |
Sep 26, 2023 | 230.90 | 232.70 | 228.56 | 229.24 | 1,217,348 | -2.35(-1.01%) |
Sep 25, 2023 | 229.64 | 231.59 | 230.56 | 231.59 | 893,924 | +0.77(+0.33%) |
Sep 22, 2023 | 230.71 | 232.34 | 230.26 | 230.82 | 1,162,742 | +0.65(+0.28%) |
Sep 21, 2023 | 235.30 | 235.86 | 229.71 | 230.17 | 1,747,785 | -7.63(-3.21%) |
Sep 20, 2023 | 243.40 | 244.15 | 237.66 | 237.80 | 1,261,218 | -5.30(-2.18%) |
Sep 19, 2023 | 242.53 | 243.40 | 240.18 | 243.10 | 1,175,457 | -1.23(-0.50%) |
Sep 18, 2023 | 240.39 | 244.61 | 239.90 | 244.33 | 1,362,261 | +3.47(+1.44%) |
Sep 15, 2023 | 245.08 | 245.08 | 239.59 | 240.86 | 2,821,793 | -4.22(-1.72%) |
Sep 14, 2023 | 246.15 | 246.99 | 242.32 | 245.08 | 1,119,879 | -0.11(-0.04%) |
Sep 13, 2023 | 247.65 | 249.82 | 244.88 | 245.19 | 1,270,414 | -2.54(-1.03%) |
Sep 12, 2023 | 250.30 | 250.95 | 246.83 | 247.73 | 1,242,558 | -4.48(-1.78%) |
Sep 11, 2023 | 249.82 | 252.72 | 248.06 | 252.21 | 1,240,794 | +1.58(+0.63%) |
Sep 08, 2023 | 249.95 | 252.29 | 249.01 | 250.63 | 1,118,226 | +0.16(+0.06%) |
Sep 07, 2023 | 247.76 | 251.62 | 246.74 | 250.47 | 1,021,707 | +2.06(+0.83%) |
Sep 06, 2023 | 245.68 | 248.70 | 245.49 | 248.41 | 1,165,600 | +1.20(+0.49%) |
Sep 05, 2023 | 246.65 | 247.75 | 244.65 | 247.21 | 1,172,534 | -1.28(-0.52%) |