Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 231.78 | 234.85 | 231.51 | 234.73 | 335,368 | +3.24(+1.40%) |
Nov 29, 2023 | 234.77 | 235.92 | 230.89 | 231.49 | 260,094 | -2.90(-1.24%) |
Nov 28, 2023 | 235.03 | 235.54 | 233.53 | 234.39 | 195,889 | +0.23(+0.10%) |
Nov 27, 2023 | 235.41 | 235.41 | 231.92 | 234.16 | 242,273 | -1.87(-0.79%) |
Nov 24, 2023 | 236.04 | 238.12 | 235.91 | 236.04 | 101,076 | +0.26(+0.11%) |
Nov 22, 2023 | 234.95 | 237.16 | 234.95 | 235.78 | 190,136 | +0.10(+0.04%) |
Nov 21, 2023 | 235.54 | 235.93 | 233.95 | 235.68 | 144,552 | -0.28(-0.12%) |
Nov 20, 2023 | 234.12 | 236.84 | 232.78 | 235.96 | 219,498 | +2.77(+1.19%) |
Nov 17, 2023 | 232.98 | 234.29 | 230.90 | 233.19 | 732,518 | +2.15(+0.93%) |
Nov 16, 2023 | 231.47 | 234.09 | 229.84 | 231.04 | 187,439 | -0.33(-0.14%) |
Nov 15, 2023 | 231.78 | 233.63 | 230.64 | 231.37 | 334,151 | -1.00(-0.43%) |
Nov 14, 2023 | 230.48 | 233.31 | 229.75 | 232.37 | 272,303 | +2.52(+1.10%) |
Nov 13, 2023 | 226.79 | 231.16 | 226.75 | 229.85 | 312,097 | +3.38(+1.49%) |
Nov 10, 2023 | 225.33 | 227.18 | 224.16 | 226.47 | 200,453 | +1.76(+0.78%) |
Nov 09, 2023 | 225.73 | 226.54 | 222.95 | 224.71 | 219,548 | -0.37(-0.17%) |
Nov 08, 2023 | 229.53 | 229.69 | 224.07 | 225.08 | 198,085 | -3.66(-1.60%) |
Nov 07, 2023 | 230.94 | 230.94 | 227.50 | 228.75 | 219,926 | -2.27(-0.98%) |
Nov 06, 2023 | 230.47 | 231.90 | 229.44 | 231.02 | 353,736 | +0.58(+0.25%) |
Nov 03, 2023 | 231.74 | 232.72 | 229.16 | 230.44 | 347,732 | +0.11(+0.05%) |
Nov 02, 2023 | 225.42 | 230.66 | 221.92 | 230.33 | 513,103 | +12.67(+5.82%) |
Nov 01, 2023 | 218.41 | 218.41 | 215.23 | 217.66 | 332,571 | +1.15(+0.53%) |
Oct 31, 2023 | 214.38 | 217.99 | 214.03 | 216.51 | 295,731 | +2.43(+1.14%) |
Oct 30, 2023 | 210.94 | 215.04 | 210.41 | 214.08 | 274,905 | +4.17(+1.98%) |
Oct 27, 2023 | 213.61 | 216.74 | 209.81 | 209.91 | 302,830 | -4.84(-2.25%) |
Oct 26, 2023 | 212.17 | 215.23 | 211.33 | 214.75 | 299,440 | +2.93(+1.38%) |
Oct 25, 2023 | 212.47 | 214.65 | 211.50 | 211.82 | 216,713 | +0.72(+0.34%) |
Oct 24, 2023 | 214.87 | 215.56 | 209.38 | 211.11 | 178,948 | -1.98(-0.93%) |
Oct 23, 2023 | 216.08 | 217.21 | 212.87 | 213.09 | 180,466 | -2.71(-1.26%) |
Oct 20, 2023 | 219.08 | 219.68 | 215.72 | 215.79 | 412,826 | -2.21(-1.01%) |
Oct 19, 2023 | 219.21 | 221.39 | 217.68 | 218.00 | 290,208 | -1.66(-0.75%) |
Oct 18, 2023 | 220.24 | 221.80 | 218.52 | 219.66 | 263,846 | +0.05(+0.02%) |
Oct 17, 2023 | 221.06 | 222.67 | 218.37 | 219.61 | 282,317 | -2.17(-0.98%) |
Oct 16, 2023 | 221.94 | 222.53 | 219.25 | 221.77 | 258,182 | +0.32(+0.15%) |
Oct 13, 2023 | 218.46 | 221.93 | 216.61 | 221.45 | 270,097 | +5.93(+2.75%) |
Oct 12, 2023 | 217.47 | 217.64 | 214.06 | 215.52 | 224,122 | -1.47(-0.68%) |
Oct 11, 2023 | 216.24 | 217.83 | 215.29 | 216.99 | 226,079 | +0.95(+0.44%) |
Oct 10, 2023 | 219.10 | 219.52 | 215.27 | 216.04 | 329,307 | -2.07(-0.95%) |
Oct 09, 2023 | 205.67 | 218.45 | 205.67 | 218.11 | 675,180 | +18.64(+9.34%) |
Oct 06, 2023 | 196.60 | 200.71 | 196.12 | 199.47 | 242,411 | +2.20(+1.11%) |
Oct 05, 2023 | 198.65 | 199.58 | 197.26 | 197.28 | 169,716 | -1.34(-0.67%) |
Oct 04, 2023 | 198.63 | 200.45 | 196.63 | 198.62 | 254,943 | -0.56(-0.28%) |
Oct 03, 2023 | 198.41 | 199.75 | 197.41 | 199.18 | 234,259 | +0.21(+0.10%) |
Oct 02, 2023 | 201.27 | 201.90 | 198.72 | 198.97 | 264,382 | -2.53(-1.26%) |
Sep 29, 2023 | 202.62 | 203.73 | 201.03 | 201.50 | 192,303 | -0.47(-0.23%) |
Sep 28, 2023 | 201.46 | 203.73 | 200.89 | 201.97 | 346,026 | +1.84(+0.92%) |
Sep 27, 2023 | 198.16 | 200.15 | 197.45 | 200.13 | 213,826 | +2.74(+1.39%) |
Sep 26, 2023 | 197.65 | 199.27 | 197.03 | 197.40 | 217,626 | -0.91(-0.46%) |
Sep 25, 2023 | 197.53 | 199.32 | 198.06 | 198.30 | 177,059 | +0.25(+0.12%) |
Sep 22, 2023 | 199.18 | 200.34 | 197.03 | 198.06 | 244,799 | -1.40(-0.70%) |
Sep 21, 2023 | 201.58 | 202.04 | 196.57 | 199.45 | 575,188 | -3.03(-1.50%) |
Sep 20, 2023 | 207.06 | 207.06 | 202.42 | 202.49 | 547,427 | -3.29(-1.60%) |
Sep 19, 2023 | 209.41 | 209.53 | 205.45 | 205.78 | 265,266 | -3.31(-1.58%) |
Sep 18, 2023 | 208.85 | 210.62 | 207.38 | 209.09 | 181,035 | +0.62(+0.30%) |
Sep 15, 2023 | 209.42 | 210.97 | 208.41 | 208.47 | 349,887 | -1.26(-0.60%) |
Sep 14, 2023 | 206.43 | 209.79 | 206.24 | 209.73 | 182,058 | +3.36(+1.63%) |
Sep 13, 2023 | 208.89 | 209.51 | 205.93 | 206.37 | 214,735 | -1.80(-0.87%) |
Sep 12, 2023 | 206.88 | 209.74 | 206.88 | 208.17 | 129,860 | +0.25(+0.12%) |
Sep 11, 2023 | 207.42 | 208.73 | 205.24 | 207.92 | 143,754 | +0.26(+0.12%) |
Sep 08, 2023 | 206.23 | 207.81 | 205.62 | 207.67 | 172,920 | +1.44(+0.70%) |
Sep 07, 2023 | 206.38 | 207.48 | 205.03 | 206.23 | 427,026 | +0.18(+0.09%) |
Sep 06, 2023 | 213.09 | 213.67 | 205.95 | 206.05 | 330,971 | -7.80(-3.65%) |
Sep 05, 2023 | 217.46 | 217.46 | 213.85 | 213.85 | 185,669 | -3.68(-1.69%) |