Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 255.64 | 257.92 | 254.06 | 257.74 | 152,263 | +3.27(+1.29%) |
Nov 29, 2023 | 248.11 | 257.98 | 247.78 | 254.47 | 255,614 | +12.23(+5.05%) |
Nov 28, 2023 | 245.96 | 247.00 | 241.97 | 242.24 | 145,439 | -4.11(-1.67%) |
Nov 27, 2023 | 244.22 | 247.34 | 243.46 | 246.35 | 156,043 | +0.77(+0.31%) |
Nov 24, 2023 | 241.15 | 245.74 | 241.15 | 245.58 | 77,847 | +4.02(+1.66%) |
Nov 22, 2023 | 240.69 | 242.90 | 240.69 | 241.56 | 67,121 | +0.65(+0.27%) |
Nov 21, 2023 | 239.97 | 241.89 | 239.23 | 240.91 | 67,149 | -0.08(-0.03%) |
Nov 20, 2023 | 243.31 | 243.31 | 240.73 | 240.99 | 79,101 | -1.78(-0.73%) |
Nov 17, 2023 | 241.55 | 244.01 | 241.15 | 242.77 | 116,493 | +2.55(+1.06%) |
Nov 16, 2023 | 242.98 | 247.41 | 238.21 | 240.22 | 177,967 | -3.00(-1.23%) |
Nov 15, 2023 | 241.88 | 246.70 | 241.88 | 243.22 | 217,610 | +2.99(+1.24%) |
Nov 14, 2023 | 237.99 | 241.64 | 236.00 | 240.23 | 217,011 | +5.65(+2.41%) |
Nov 13, 2023 | 227.70 | 234.69 | 226.71 | 234.58 | 169,699 | +5.86(+2.56%) |
Nov 10, 2023 | 222.33 | 229.28 | 222.01 | 228.72 | 179,955 | +7.07(+3.19%) |
Nov 09, 2023 | 219.00 | 221.92 | 216.79 | 221.65 | 159,988 | +2.90(+1.33%) |
Nov 08, 2023 | 217.92 | 220.15 | 216.87 | 218.75 | 188,841 | +1.91(+0.88%) |
Nov 07, 2023 | 218.10 | 219.36 | 214.64 | 216.84 | 223,129 | -2.43(-1.11%) |
Nov 06, 2023 | 220.27 | 220.27 | 216.27 | 219.27 | 180,417 | -1.17(-0.53%) |
Nov 03, 2023 | 225.16 | 225.38 | 219.57 | 220.44 | 248,650 | -0.68(-0.31%) |
Nov 02, 2023 | 221.34 | 223.90 | 220.18 | 221.12 | 132,146 | +2.86(+1.31%) |
Nov 01, 2023 | 218.96 | 220.00 | 214.49 | 218.26 | 131,484 | -1.58(-0.72%) |
Oct 31, 2023 | 221.00 | 222.43 | 218.80 | 219.84 | 144,882 | -1.06(-0.48%) |
Oct 30, 2023 | 218.73 | 221.08 | 214.14 | 220.90 | 222,878 | +4.80(+2.22%) |
Oct 27, 2023 | 221.85 | 221.85 | 215.77 | 216.10 | 99,105 | -4.52(-2.05%) |
Oct 26, 2023 | 221.33 | 224.00 | 219.11 | 220.62 | 103,123 | +0.33(+0.15%) |
Oct 25, 2023 | 225.00 | 226.71 | 220.21 | 220.29 | 110,881 | -5.71(-2.53%) |
Oct 24, 2023 | 221.72 | 226.16 | 221.65 | 226.00 | 190,638 | +5.67(+2.57%) |
Oct 23, 2023 | 224.49 | 225.93 | 219.69 | 220.33 | 145,182 | -4.95(-2.20%) |
Oct 20, 2023 | 221.00 | 225.38 | 220.52 | 225.28 | 272,335 | +5.22(+2.37%) |
Oct 19, 2023 | 221.94 | 224.45 | 219.95 | 220.06 | 273,801 | -2.13(-0.96%) |
Oct 18, 2023 | 242.56 | 242.56 | 221.60 | 222.19 | 265,493 | -22.62(-9.24%) |
Oct 17, 2023 | 239.72 | 246.24 | 239.47 | 244.81 | 178,144 | +3.83(+1.59%) |
Oct 16, 2023 | 239.99 | 241.56 | 237.18 | 240.98 | 128,772 | +3.20(+1.35%) |
Oct 13, 2023 | 240.97 | 240.97 | 237.54 | 237.78 | 92,666 | -2.46(-1.02%) |
Oct 12, 2023 | 244.99 | 244.99 | 239.07 | 240.24 | 107,404 | -4.01(-1.64%) |
Oct 11, 2023 | 240.72 | 244.38 | 240.72 | 244.25 | 125,675 | +3.57(+1.48%) |
Oct 10, 2023 | 240.97 | 242.80 | 240.02 | 240.68 | 86,714 | +1.25(+0.52%) |
Oct 09, 2023 | 237.94 | 240.35 | 236.28 | 239.43 | 106,359 | +1.41(+0.59%) |
Oct 06, 2023 | 233.58 | 240.18 | 233.45 | 238.02 | 138,468 | +2.72(+1.16%) |
Oct 05, 2023 | 235.00 | 236.83 | 234.63 | 235.30 | 159,323 | -0.64(-0.27%) |
Oct 04, 2023 | 230.35 | 236.46 | 228.51 | 235.94 | 210,811 | +5.86(+2.55%) |
Oct 03, 2023 | 228.25 | 230.21 | 227.05 | 230.08 | 183,173 | +0.94(+0.41%) |
Oct 02, 2023 | 233.79 | 234.95 | 228.66 | 229.14 | 181,928 | -4.99(-2.13%) |
Sep 29, 2023 | 234.67 | 237.19 | 233.66 | 234.13 | 200,443 | +0.95(+0.41%) |
Sep 28, 2023 | 233.60 | 236.20 | 231.47 | 233.18 | 162,776 | -0.23(-0.10%) |
Sep 27, 2023 | 236.79 | 238.75 | 231.94 | 233.41 | 210,314 | -1.07(-0.46%) |
Sep 26, 2023 | 235.29 | 236.85 | 233.90 | 234.48 | 114,071 | -2.22(-0.94%) |
Sep 25, 2023 | 234.28 | 237.15 | 235.98 | 236.70 | 152,063 | +1.11(+0.47%) |
Sep 22, 2023 | 232.11 | 237.13 | 230.90 | 235.59 | 169,847 | +3.20(+1.38%) |
Sep 21, 2023 | 234.61 | 235.02 | 231.91 | 232.39 | 192,930 | -3.24(-1.38%) |
Sep 20, 2023 | 238.53 | 242.42 | 235.12 | 235.63 | 176,232 | -2.32(-0.97%) |
Sep 19, 2023 | 243.80 | 245.43 | 237.05 | 237.95 | 473,181 | -5.16(-2.12%) |
Sep 18, 2023 | 239.03 | 246.28 | 239.03 | 243.11 | 410,158 | +2.91(+1.21%) |
Sep 15, 2023 | 237.65 | 241.25 | 234.75 | 240.20 | 4,376,037 | +2.19(+0.92%) |
Sep 14, 2023 | 240.74 | 242.37 | 237.57 | 238.01 | 309,330 | -0.76(-0.32%) |
Sep 13, 2023 | 236.50 | 239.19 | 232.73 | 238.77 | 351,749 | +1.89(+0.80%) |
Sep 12, 2023 | 238.06 | 241.21 | 236.37 | 236.88 | 218,352 | -2.11(-0.88%) |
Sep 11, 2023 | 240.67 | 243.09 | 233.62 | 238.99 | 315,695 | -2.87(-1.19%) |
Sep 08, 2023 | 241.02 | 245.50 | 239.54 | 241.86 | 312,942 | +0.49(+0.20%) |
Sep 07, 2023 | 238.45 | 244.69 | 238.01 | 241.37 | 383,745 | +1.60(+0.67%) |
Sep 06, 2023 | 235.23 | 241.95 | 234.43 | 239.77 | 326,710 | +3.78(+1.60%) |
Sep 05, 2023 | 252.00 | 253.00 | 234.57 | 235.99 | 531,756 | +2.19(+0.94%) |