Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 201.56 | 201.56 | 197.47 | 199.12 | 51,217 | -1.36(-0.68%) |
Nov 29, 2023 | 200.40 | 204.06 | 200.20 | 200.48 | 67,452 | +2.86(+1.45%) |
Nov 28, 2023 | 197.16 | 198.46 | 195.76 | 197.62 | 53,869 | -0.74(-0.37%) |
Nov 27, 2023 | 197.63 | 199.80 | 196.76 | 198.36 | 31,477 | -0.24(-0.12%) |
Nov 24, 2023 | 197.69 | 198.93 | 197.69 | 198.60 | 12,288 | +0.47(+0.24%) |
Nov 22, 2023 | 198.83 | 200.96 | 197.76 | 198.13 | 32,399 | +1.27(+0.64%) |
Nov 21, 2023 | 199.59 | 199.60 | 195.96 | 196.86 | 39,149 | -4.69(-2.33%) |
Nov 20, 2023 | 197.75 | 202.03 | 197.75 | 201.56 | 66,056 | +3.78(+1.91%) |
Nov 17, 2023 | 197.06 | 198.05 | 195.90 | 197.77 | 48,935 | +1.97(+1.01%) |
Nov 16, 2023 | 195.70 | 196.63 | 194.19 | 195.80 | 38,535 | -1.19(-0.60%) |
Nov 15, 2023 | 195.44 | 199.45 | 194.66 | 196.99 | 69,172 | +3.06(+1.58%) |
Nov 14, 2023 | 189.47 | 194.11 | 189.47 | 193.94 | 61,469 | +10.23(+5.57%) |
Nov 13, 2023 | 183.35 | 184.03 | 181.39 | 183.71 | 33,416 | -1.17(-0.63%) |
Nov 10, 2023 | 180.13 | 185.57 | 179.05 | 184.88 | 48,078 | +8.08(+4.57%) |
Nov 09, 2023 | 181.37 | 182.51 | 176.63 | 176.79 | 68,144 | -3.35(-1.86%) |
Nov 08, 2023 | 180.84 | 181.72 | 179.13 | 180.14 | 39,234 | -0.79(-0.44%) |
Nov 07, 2023 | 179.58 | 182.38 | 179.58 | 180.93 | 27,821 | +0.61(+0.34%) |
Nov 06, 2023 | 181.74 | 182.16 | 178.69 | 180.32 | 42,632 | -1.35(-0.74%) |
Nov 03, 2023 | 177.61 | 182.69 | 177.49 | 181.67 | 39,989 | +6.10(+3.48%) |
Nov 02, 2023 | 174.22 | 176.12 | 171.47 | 175.57 | 97,698 | +5.42(+3.19%) |
Nov 01, 2023 | 169.23 | 170.23 | 166.74 | 170.14 | 60,028 | +0.55(+0.32%) |
Oct 31, 2023 | 166.77 | 169.90 | 164.81 | 169.59 | 58,779 | +3.02(+1.81%) |
Oct 30, 2023 | 169.94 | 170.25 | 164.80 | 166.58 | 71,216 | -4.44(-2.60%) |
Oct 27, 2023 | 172.51 | 173.05 | 170.33 | 171.02 | 64,206 | +0.47(+0.27%) |
Oct 26, 2023 | 171.72 | 173.76 | 169.79 | 170.55 | 120,639 | -0.40(-0.23%) |
Oct 25, 2023 | 176.05 | 176.64 | 170.45 | 170.95 | 69,221 | -7.52(-4.21%) |
Oct 24, 2023 | 177.62 | 179.17 | 176.15 | 178.47 | 52,208 | +2.34(+1.33%) |
Oct 23, 2023 | 177.34 | 179.32 | 175.69 | 176.14 | 41,321 | -2.63(-1.47%) |
Oct 20, 2023 | 181.53 | 182.42 | 178.54 | 178.76 | 80,144 | -2.98(-1.64%) |
Oct 19, 2023 | 186.70 | 187.17 | 181.06 | 181.74 | 77,124 | -4.20(-2.26%) |
Oct 18, 2023 | 187.43 | 188.02 | 185.40 | 185.94 | 95,496 | -4.48(-2.35%) |
Oct 17, 2023 | 187.50 | 192.19 | 186.04 | 190.42 | 74,856 | -0.50(-0.26%) |
Oct 16, 2023 | 187.57 | 191.36 | 187.57 | 190.92 | 29,350 | +4.12(+2.20%) |
Oct 13, 2023 | 194.40 | 194.40 | 186.56 | 186.80 | 40,384 | -8.23(-4.22%) |
Oct 12, 2023 | 197.26 | 197.90 | 193.50 | 195.03 | 25,620 | -1.88(-0.95%) |
Oct 11, 2023 | 197.18 | 198.02 | 194.88 | 196.91 | 25,522 | +0.56(+0.28%) |
Oct 10, 2023 | 193.29 | 198.00 | 192.89 | 196.35 | 53,981 | +3.47(+1.80%) |
Oct 09, 2023 | 192.66 | 193.40 | 190.56 | 192.89 | 51,840 | -1.60(-0.82%) |
Oct 06, 2023 | 188.66 | 195.20 | 188.56 | 194.48 | 40,633 | +4.44(+2.33%) |
Oct 05, 2023 | 192.07 | 192.88 | 188.89 | 190.05 | 33,323 | -2.28(-1.18%) |
Oct 04, 2023 | 191.23 | 193.07 | 189.92 | 192.33 | 26,925 | +1.71(+0.90%) |
Oct 03, 2023 | 193.56 | 196.01 | 189.79 | 190.62 | 42,753 | -4.97(-2.54%) |
Oct 02, 2023 | 195.49 | 197.69 | 193.47 | 195.59 | 122,118 | -0.18(-0.09%) |
Sep 29, 2023 | 197.69 | 198.28 | 194.76 | 195.77 | 63,775 | +0.86(+0.44%) |
Sep 28, 2023 | 191.12 | 197.01 | 190.76 | 194.91 | 71,814 | +3.27(+1.70%) |
Sep 27, 2023 | 191.82 | 192.25 | 189.05 | 191.65 | 54,955 | +1.83(+0.96%) |
Sep 26, 2023 | 191.95 | 192.14 | 189.46 | 189.82 | 48,839 | -3.72(-1.92%) |
Sep 25, 2023 | 190.92 | 193.62 | 192.12 | 193.53 | 104,572 | +1.16(+0.60%) |
Sep 22, 2023 | 192.15 | 193.57 | 191.70 | 192.38 | 25,602 | +2.31(+1.21%) |
Sep 21, 2023 | 191.97 | 192.65 | 190.06 | 190.07 | 49,720 | -4.21(-2.16%) |
Sep 20, 2023 | 198.41 | 198.73 | 194.17 | 194.27 | 45,347 | -3.00(-1.52%) |
Sep 19, 2023 | 198.48 | 199.04 | 195.82 | 197.27 | 141,890 | -1.50(-0.75%) |
Sep 18, 2023 | 198.00 | 200.55 | 197.76 | 198.77 | 80,809 | -0.42(-0.21%) |
Sep 15, 2023 | 202.57 | 202.80 | 198.59 | 199.19 | 45,798 | -4.67(-2.29%) |
Sep 14, 2023 | 202.51 | 204.28 | 200.55 | 203.86 | 32,085 | +3.85(+1.93%) |
Sep 13, 2023 | 200.04 | 202.03 | 199.35 | 200.00 | 29,705 | -0.19(-0.09%) |
Sep 12, 2023 | 199.81 | 203.20 | 199.81 | 200.19 | 74,076 | -1.45(-0.72%) |
Sep 11, 2023 | 205.26 | 205.81 | 200.09 | 201.64 | 37,988 | -1.08(-0.53%) |
Sep 08, 2023 | 204.06 | 204.53 | 201.98 | 202.72 | 29,222 | -1.57(-0.77%) |
Sep 07, 2023 | 206.02 | 206.22 | 202.17 | 204.29 | 39,459 | -6.16(-2.93%) |
Sep 06, 2023 | 212.04 | 213.57 | 208.63 | 210.44 | 65,614 | -1.57(-0.74%) |
Sep 05, 2023 | 212.39 | 213.72 | 210.43 | 212.01 | 69,359 | -1.84(-0.86%) |