Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 235.28 | 237.88 | 234.64 | 237.73 | 132,180 | +2.84(+1.21%) |
Nov 29, 2023 | 234.53 | 236.31 | 234.53 | 234.89 | 136,667 | +0.22(+0.09%) |
Nov 28, 2023 | 235.42 | 236.02 | 234.62 | 234.67 | 169,171 | -1.34(-0.57%) |
Nov 27, 2023 | 236.83 | 237.46 | 235.51 | 236.02 | 332,482 | -1.31(-0.55%) |
Nov 24, 2023 | 236.40 | 237.53 | 236.40 | 237.33 | 119,486 | +1.21(+0.51%) |
Nov 22, 2023 | 235.70 | 236.76 | 235.54 | 236.13 | 125,730 | +1.17(+0.50%) |
Nov 21, 2023 | 234.48 | 235.44 | 234.25 | 234.95 | 306,896 | +1.20(+0.51%) |
Nov 20, 2023 | 231.49 | 234.28 | 231.41 | 233.76 | 207,274 | +1.47(+0.63%) |
Nov 17, 2023 | 233.06 | 233.26 | 231.68 | 232.29 | 134,908 | -0.16(-0.07%) |
Nov 16, 2023 | 232.28 | 233.15 | 231.37 | 232.45 | 172,249 | +0.63(+0.27%) |
Nov 15, 2023 | 231.41 | 233.03 | 231.41 | 231.82 | 228,730 | +0.26(+0.11%) |
Nov 14, 2023 | 230.62 | 232.77 | 230.34 | 231.56 | 338,321 | +2.62(+1.14%) |
Nov 13, 2023 | 227.59 | 229.32 | 226.32 | 228.94 | 291,570 | +1.50(+0.66%) |
Nov 10, 2023 | 227.18 | 227.85 | 224.56 | 227.45 | 222,137 | +1.21(+0.53%) |
Nov 09, 2023 | 231.11 | 231.11 | 226.06 | 226.24 | 616,102 | -5.03(-2.18%) |
Nov 08, 2023 | 232.94 | 232.94 | 230.19 | 231.28 | 169,001 | -0.85(-0.36%) |
Nov 07, 2023 | 231.60 | 232.68 | 231.18 | 232.12 | 167,836 | +0.42(+0.18%) |
Nov 06, 2023 | 231.56 | 232.10 | 230.69 | 231.71 | 147,488 | +1.09(+0.47%) |
Nov 03, 2023 | 230.45 | 231.95 | 230.23 | 230.62 | 142,904 | +1.65(+0.72%) |
Nov 02, 2023 | 226.60 | 229.08 | 226.01 | 228.97 | 226,466 | +3.48(+1.54%) |
Nov 01, 2023 | 224.60 | 226.33 | 224.06 | 225.49 | 161,684 | +0.51(+0.23%) |
Oct 31, 2023 | 223.87 | 225.14 | 223.11 | 224.98 | 132,369 | +1.52(+0.68%) |
Oct 30, 2023 | 223.66 | 224.20 | 221.80 | 223.46 | 434,198 | +1.17(+0.52%) |
Oct 27, 2023 | 225.74 | 225.87 | 221.46 | 222.29 | 1,289,264 | -3.91(-1.73%) |
Oct 26, 2023 | 226.81 | 228.05 | 225.96 | 226.19 | 286,264 | -2.05(-0.90%) |
Oct 25, 2023 | 229.69 | 229.92 | 226.77 | 228.25 | 163,695 | -2.44(-1.06%) |
Oct 24, 2023 | 229.16 | 231.21 | 229.06 | 230.69 | 236,143 | +1.05(+0.46%) |
Oct 23, 2023 | 230.90 | 231.66 | 229.55 | 229.64 | 156,239 | -1.61(-0.70%) |
Oct 20, 2023 | 231.62 | 232.97 | 231.26 | 231.26 | 131,555 | -0.90(-0.39%) |
Oct 19, 2023 | 234.59 | 234.59 | 231.08 | 232.15 | 166,540 | -2.43(-1.04%) |
Oct 18, 2023 | 237.22 | 237.61 | 234.34 | 234.58 | 106,367 | -2.42(-1.02%) |
Oct 17, 2023 | 236.17 | 238.43 | 236.17 | 237.00 | 97,630 | -0.01(-0.00%) |
Oct 16, 2023 | 236.09 | 238.38 | 235.88 | 237.01 | 152,799 | +1.83(+0.78%) |
Oct 13, 2023 | 234.56 | 236.24 | 233.93 | 235.18 | 104,584 | +1.41(+0.61%) |
Oct 12, 2023 | 236.59 | 236.90 | 233.66 | 233.77 | 144,209 | -2.63(-1.11%) |
Oct 11, 2023 | 238.13 | 238.13 | 235.37 | 236.40 | 113,717 | -1.37(-0.57%) |
Oct 10, 2023 | 236.35 | 238.72 | 235.67 | 237.76 | 146,227 | +1.43(+0.61%) |
Oct 09, 2023 | 234.73 | 236.56 | 233.97 | 236.33 | 94,359 | +0.62(+0.26%) |
Oct 06, 2023 | 232.71 | 236.54 | 232.64 | 235.71 | 157,230 | +2.34(+1.00%) |
Oct 05, 2023 | 232.05 | 233.67 | 231.32 | 233.37 | 237,884 | +1.49(+0.64%) |
Oct 04, 2023 | 231.32 | 232.29 | 230.21 | 231.87 | 259,601 | +0.62(+0.27%) |
Oct 03, 2023 | 232.29 | 232.68 | 230.42 | 231.26 | 342,558 | -2.17(-0.93%) |
Oct 02, 2023 | 233.72 | 233.72 | 230.98 | 233.43 | 307,218 | -0.82(-0.35%) |
Sep 29, 2023 | 236.51 | 236.51 | 233.85 | 234.25 | 157,358 | -1.57(-0.67%) |
Sep 28, 2023 | 235.13 | 236.51 | 235.13 | 235.82 | 186,653 | +1.03(+0.44%) |
Sep 27, 2023 | 236.21 | 236.53 | 233.03 | 234.79 | 266,339 | -0.95(-0.40%) |
Sep 26, 2023 | 236.63 | 237.37 | 235.53 | 235.74 | 179,857 | -1.63(-0.69%) |
Sep 25, 2023 | 236.12 | 237.48 | 236.62 | 237.37 | 126,355 | +1.06(+0.45%) |
Sep 22, 2023 | 236.97 | 237.71 | 236.19 | 236.31 | 140,592 | -0.48(-0.20%) |
Sep 21, 2023 | 238.53 | 238.69 | 236.78 | 236.78 | 119,415 | -2.43(-1.02%) |
Sep 20, 2023 | 240.18 | 241.04 | 239.21 | 239.21 | 97,371 | -0.22(-0.09%) |
Sep 19, 2023 | 239.11 | 239.90 | 238.05 | 239.43 | 99,864 | +0.15(+0.06%) |
Sep 18, 2023 | 240.25 | 240.38 | 238.64 | 239.28 | 223,974 | -0.82(-0.34%) |
Sep 15, 2023 | 241.59 | 242.30 | 239.88 | 240.11 | 130,848 | -1.73(-0.71%) |
Sep 14, 2023 | 242.63 | 242.78 | 241.49 | 241.83 | 115,371 | +0.32(+0.13%) |
Sep 13, 2023 | 241.12 | 242.41 | 240.92 | 241.52 | 117,586 | +0.17(+0.07%) |
Sep 12, 2023 | 241.25 | 242.21 | 240.24 | 241.35 | 126,654 | -0.65(-0.27%) |
Sep 11, 2023 | 240.43 | 242.32 | 240.12 | 241.99 | 126,405 | +1.87(+0.78%) |
Sep 08, 2023 | 240.21 | 240.92 | 239.77 | 240.13 | 146,716 | -0.23(-0.10%) |
Sep 07, 2023 | 240.28 | 241.31 | 239.98 | 240.35 | 133,942 | +0.66(+0.28%) |
Sep 06, 2023 | 240.91 | 241.05 | 238.74 | 239.69 | 206,297 | -1.36(-0.56%) |
Sep 05, 2023 | 243.52 | 243.66 | 240.96 | 241.05 | 178,212 | -2.41(-0.99%) |