Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 226.41 | 226.41 | 221.13 | 222.09 | 297,351 | -4.52(-1.99%) |
Nov 29, 2023 | 227.06 | 232.55 | 225.06 | 226.61 | 343,509 | +2.04(+0.91%) |
Nov 28, 2023 | 229.35 | 230.70 | 222.91 | 224.57 | 450,831 | -6.45(-2.79%) |
Nov 27, 2023 | 231.25 | 233.52 | 230.45 | 231.02 | 196,074 | -1.88(-0.81%) |
Nov 24, 2023 | 231.08 | 236.49 | 231.08 | 232.90 | 70,973 | +1.22(+0.53%) |
Nov 22, 2023 | 233.34 | 236.07 | 231.44 | 231.68 | 252,306 | +1.45(+0.63%) |
Nov 21, 2023 | 236.00 | 236.00 | 229.29 | 230.23 | 231,276 | -5.22(-2.22%) |
Nov 20, 2023 | 226.01 | 236.20 | 226.01 | 235.45 | 536,805 | +9.14(+4.04%) |
Nov 17, 2023 | 225.33 | 230.96 | 224.63 | 226.31 | 548,137 | +2.64(+1.18%) |
Nov 16, 2023 | 226.64 | 228.84 | 221.04 | 223.67 | 397,021 | -4.21(-1.85%) |
Nov 15, 2023 | 215.49 | 228.71 | 215.49 | 227.88 | 714,712 | +12.88(+5.99%) |
Nov 14, 2023 | 212.31 | 218.78 | 210.86 | 215.00 | 634,495 | +6.20(+2.97%) |
Nov 13, 2023 | 211.87 | 223.04 | 202.48 | 208.80 | 1,556,315 | +27.36(+15.08%) |
Nov 10, 2023 | 184.09 | 186.26 | 180.93 | 181.44 | 845,868 | -2.44(-1.33%) |
Nov 09, 2023 | 191.64 | 191.64 | 181.07 | 183.88 | 688,998 | -6.66(-3.50%) |
Nov 08, 2023 | 196.27 | 196.27 | 190.00 | 190.54 | 667,457 | -5.99(-3.05%) |
Nov 07, 2023 | 198.62 | 199.16 | 193.30 | 196.53 | 467,214 | -2.16(-1.09%) |
Nov 06, 2023 | 199.23 | 202.70 | 196.95 | 198.69 | 399,928 | +0.83(+0.42%) |
Nov 03, 2023 | 198.44 | 211.94 | 190.42 | 197.86 | 883,354 | -0.40(-0.20%) |
Nov 02, 2023 | 196.29 | 201.78 | 195.21 | 198.26 | 639,688 | +4.20(+2.16%) |
Nov 01, 2023 | 190.91 | 194.27 | 187.88 | 194.06 | 315,487 | +2.91(+1.52%) |
Oct 31, 2023 | 193.54 | 194.12 | 189.86 | 191.15 | 371,739 | -0.14(-0.07%) |
Oct 30, 2023 | 194.49 | 194.50 | 188.60 | 191.29 | 305,359 | -1.52(-0.79%) |
Oct 27, 2023 | 195.28 | 200.34 | 192.16 | 192.81 | 421,917 | -0.27(-0.14%) |
Oct 26, 2023 | 198.00 | 199.01 | 192.00 | 193.08 | 330,355 | -5.58(-2.81%) |
Oct 25, 2023 | 205.14 | 205.14 | 198.34 | 198.66 | 174,509 | -7.39(-3.59%) |
Oct 24, 2023 | 206.78 | 209.33 | 204.19 | 206.05 | 307,993 | -1.02(-0.49%) |
Oct 23, 2023 | 205.22 | 210.08 | 205.04 | 207.07 | 213,655 | +1.57(+0.76%) |
Oct 20, 2023 | 206.00 | 208.12 | 203.72 | 205.50 | 182,192 | -1.46(-0.71%) |
Oct 19, 2023 | 206.69 | 209.18 | 202.82 | 206.96 | 361,864 | +0.13(+0.06%) |
Oct 18, 2023 | 205.88 | 210.56 | 205.22 | 206.83 | 259,498 | +0.77(+0.37%) |
Oct 17, 2023 | 196.73 | 207.74 | 196.38 | 206.06 | 481,604 | +5.97(+2.98%) |
Oct 16, 2023 | 198.42 | 201.66 | 195.24 | 200.09 | 380,693 | +3.67(+1.87%) |
Oct 13, 2023 | 194.19 | 198.82 | 192.03 | 196.42 | 632,908 | +1.31(+0.67%) |
Oct 12, 2023 | 216.23 | 219.66 | 194.83 | 195.11 | 1,149,008 | -20.45(-9.49%) |
Oct 11, 2023 | 231.89 | 233.54 | 212.28 | 215.56 | 678,506 | -17.34(-7.45%) |
Oct 10, 2023 | 225.42 | 235.75 | 225.42 | 232.90 | 360,319 | +9.83(+4.41%) |
Oct 09, 2023 | 223.05 | 223.66 | 217.19 | 223.07 | 296,141 | -2.38(-1.06%) |
Oct 06, 2023 | 221.40 | 226.96 | 219.79 | 225.45 | 393,414 | +2.83(+1.27%) |
Oct 05, 2023 | 231.90 | 233.04 | 221.51 | 222.62 | 409,358 | -8.43(-3.65%) |
Oct 04, 2023 | 233.84 | 233.84 | 226.74 | 231.05 | 582,315 | -1.64(-0.70%) |
Oct 03, 2023 | 236.28 | 237.47 | 231.05 | 232.69 | 319,183 | -5.94(-2.49%) |
Oct 02, 2023 | 240.99 | 241.03 | 236.13 | 238.63 | 303,906 | -3.28(-1.36%) |
Sep 29, 2023 | 248.33 | 248.33 | 241.09 | 241.91 | 287,649 | -4.89(-1.98%) |
Sep 28, 2023 | 241.69 | 248.35 | 241.66 | 246.80 | 235,923 | +6.11(+2.54%) |
Sep 27, 2023 | 247.13 | 250.15 | 239.87 | 240.69 | 247,041 | -4.92(-2.00%) |
Sep 26, 2023 | 245.05 | 248.09 | 244.01 | 245.61 | 158,825 | -1.55(-0.63%) |
Sep 25, 2023 | 246.48 | 247.75 | 246.35 | 247.16 | 150,811 | -0.37(-0.15%) |
Sep 22, 2023 | 251.19 | 252.03 | 245.00 | 247.53 | 263,537 | -2.83(-1.13%) |
Sep 21, 2023 | 260.34 | 260.34 | 249.68 | 250.36 | 248,384 | -12.07(-4.60%) |
Sep 20, 2023 | 265.07 | 265.20 | 261.50 | 262.43 | 248,919 | -0.27(-0.10%) |
Sep 19, 2023 | 260.87 | 263.84 | 260.00 | 262.70 | 261,492 | +0.45(+0.17%) |
Sep 18, 2023 | 265.84 | 268.06 | 261.19 | 262.25 | 310,107 | -5.34(-2.00%) |
Sep 15, 2023 | 268.71 | 269.43 | 262.85 | 267.59 | 614,402 | -1.87(-0.69%) |
Sep 14, 2023 | 279.77 | 282.11 | 269.33 | 269.46 | 396,299 | -9.80(-3.51%) |
Sep 13, 2023 | 288.55 | 292.26 | 278.31 | 279.26 | 392,986 | -10.96(-3.78%) |
Sep 12, 2023 | 298.97 | 298.97 | 288.06 | 290.22 | 402,300 | -9.80(-3.27%) |
Sep 11, 2023 | 294.69 | 302.00 | 293.80 | 300.02 | 433,061 | +7.04(+2.40%) |
Sep 08, 2023 | 288.66 | 294.00 | 283.46 | 292.98 | 841,024 | +3.45(+1.19%) |
Sep 07, 2023 | 277.86 | 291.38 | 277.86 | 289.53 | 683,290 | +10.47(+3.75%) |
Sep 06, 2023 | 265.44 | 281.47 | 265.44 | 279.06 | 510,505 | +16.96(+6.47%) |
Sep 05, 2023 | 263.07 | 264.41 | 258.44 | 262.10 | 315,379 | -2.02(-0.76%) |