Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 232.98 | 236.07 | 232.72 | 235.95 | 333,633 | +3.26(+1.40%) |
Nov 29, 2023 | 235.99 | 237.15 | 232.09 | 232.69 | 258,748 | -2.92(-1.24%) |
Nov 28, 2023 | 236.25 | 236.77 | 234.75 | 235.61 | 194,876 | +0.23(+0.10%) |
Nov 27, 2023 | 236.64 | 236.64 | 233.13 | 235.38 | 241,019 | -1.88(-0.79%) |
Nov 24, 2023 | 237.26 | 239.35 | 237.13 | 237.26 | 100,553 | +0.26(+0.11%) |
Nov 22, 2023 | 236.17 | 238.39 | 236.17 | 237.01 | 189,152 | +0.10(+0.04%) |
Nov 21, 2023 | 236.77 | 237.15 | 235.17 | 236.91 | 143,804 | -0.28(-0.12%) |
Nov 20, 2023 | 235.34 | 238.07 | 233.99 | 237.18 | 218,362 | +2.78(+1.19%) |
Nov 17, 2023 | 234.19 | 235.51 | 232.10 | 234.40 | 728,728 | +2.16(+0.93%) |
Nov 16, 2023 | 232.67 | 235.30 | 231.03 | 232.24 | 186,469 | -0.33(-0.14%) |
Nov 15, 2023 | 232.99 | 234.85 | 231.84 | 232.57 | 332,422 | -1.01(-0.43%) |
Nov 14, 2023 | 231.68 | 234.52 | 230.95 | 233.58 | 270,894 | +2.54(+1.10%) |
Nov 13, 2023 | 227.97 | 232.36 | 227.93 | 231.04 | 310,482 | +3.40(+1.49%) |
Nov 10, 2023 | 226.50 | 228.36 | 225.32 | 227.65 | 199,416 | +1.77(+0.78%) |
Nov 09, 2023 | 226.91 | 227.72 | 224.11 | 225.88 | 218,412 | -0.38(-0.17%) |
Nov 08, 2023 | 230.73 | 230.88 | 225.23 | 226.25 | 197,060 | -3.68(-1.60%) |
Nov 07, 2023 | 232.14 | 232.14 | 228.69 | 229.94 | 218,788 | -2.29(-0.98%) |
Nov 06, 2023 | 231.67 | 233.10 | 230.63 | 232.22 | 351,906 | +0.58(+0.25%) |
Nov 03, 2023 | 232.95 | 233.94 | 230.35 | 231.64 | 345,932 | +0.11(+0.05%) |
Nov 02, 2023 | 226.59 | 231.86 | 223.07 | 231.53 | 510,447 | +12.73(+5.82%) |
Nov 01, 2023 | 219.55 | 219.55 | 216.35 | 218.80 | 330,850 | +1.16(+0.53%) |
Oct 31, 2023 | 215.49 | 219.12 | 215.14 | 217.64 | 294,201 | +2.45(+1.14%) |
Oct 30, 2023 | 212.03 | 216.16 | 211.50 | 215.19 | 273,483 | +4.19(+1.98%) |
Oct 27, 2023 | 214.72 | 217.87 | 210.91 | 211.01 | 301,263 | -4.86(-2.25%) |
Oct 26, 2023 | 213.27 | 216.35 | 212.43 | 215.87 | 297,891 | +2.94(+1.38%) |
Oct 25, 2023 | 213.58 | 215.77 | 212.60 | 212.93 | 215,591 | +0.72(+0.34%) |
Oct 24, 2023 | 215.99 | 216.68 | 210.47 | 212.20 | 178,022 | -1.99(-0.93%) |
Oct 23, 2023 | 217.20 | 218.34 | 213.98 | 214.19 | 179,533 | -2.72(-1.26%) |
Oct 20, 2023 | 220.22 | 220.82 | 216.84 | 216.92 | 410,690 | -2.22(-1.01%) |
Oct 19, 2023 | 220.35 | 222.54 | 218.81 | 219.13 | 288,707 | -1.66(-0.75%) |
Oct 18, 2023 | 221.38 | 222.96 | 219.65 | 220.80 | 262,480 | +0.05(+0.02%) |
Oct 17, 2023 | 222.21 | 223.83 | 219.51 | 220.75 | 280,856 | -2.18(-0.98%) |
Oct 16, 2023 | 223.09 | 223.69 | 220.39 | 222.93 | 256,845 | +0.33(+0.15%) |
Oct 13, 2023 | 219.60 | 223.09 | 217.74 | 222.60 | 268,699 | +5.96(+2.75%) |
Oct 12, 2023 | 218.60 | 218.77 | 215.17 | 216.64 | 222,962 | -1.48(-0.68%) |
Oct 11, 2023 | 217.36 | 218.96 | 216.41 | 218.12 | 224,909 | +0.95(+0.44%) |
Oct 10, 2023 | 220.24 | 220.66 | 216.39 | 217.16 | 327,602 | -2.08(-0.95%) |
Oct 09, 2023 | 206.74 | 219.59 | 206.74 | 219.24 | 671,686 | +18.73(+9.34%) |
Oct 06, 2023 | 197.62 | 201.75 | 197.13 | 200.51 | 241,157 | +2.21(+1.11%) |
Oct 05, 2023 | 199.68 | 200.62 | 198.28 | 198.30 | 168,837 | -1.35(-0.67%) |
Oct 04, 2023 | 199.66 | 201.49 | 197.65 | 199.65 | 253,624 | -0.56(-0.28%) |
Oct 03, 2023 | 199.44 | 200.79 | 198.44 | 200.21 | 233,046 | +0.21(+0.10%) |
Oct 02, 2023 | 202.31 | 202.95 | 199.75 | 200.01 | 263,014 | -2.54(-1.26%) |
Sep 29, 2023 | 203.67 | 204.79 | 202.08 | 202.55 | 191,308 | -0.48(-0.23%) |
Sep 28, 2023 | 202.51 | 204.79 | 201.94 | 203.03 | 344,235 | +1.85(+0.92%) |
Sep 27, 2023 | 199.19 | 201.19 | 198.48 | 201.17 | 212,720 | +2.75(+1.39%) |
Sep 26, 2023 | 198.68 | 200.31 | 198.06 | 198.42 | 216,500 | -0.91(-0.46%) |
Sep 25, 2023 | 198.56 | 200.35 | 199.09 | 199.33 | 176,143 | +0.25(+0.12%) |
Sep 22, 2023 | 200.21 | 201.38 | 198.06 | 199.09 | 243,532 | -1.41(-0.70%) |
Sep 21, 2023 | 202.63 | 203.09 | 197.59 | 200.49 | 572,211 | -3.05(-1.50%) |
Sep 20, 2023 | 208.13 | 208.13 | 203.47 | 203.54 | 544,594 | -3.31(-1.60%) |
Sep 19, 2023 | 210.50 | 210.62 | 206.52 | 206.85 | 263,893 | -3.33(-1.58%) |
Sep 18, 2023 | 209.94 | 211.72 | 208.46 | 210.17 | 180,098 | +0.62(+0.30%) |
Sep 15, 2023 | 210.51 | 212.07 | 209.49 | 209.55 | 348,077 | -1.27(-0.60%) |
Sep 14, 2023 | 207.50 | 210.88 | 207.31 | 210.82 | 181,116 | +3.38(+1.63%) |
Sep 13, 2023 | 209.98 | 210.60 | 207.00 | 207.44 | 213,624 | -1.81(-0.87%) |
Sep 12, 2023 | 207.96 | 210.83 | 207.96 | 209.25 | 129,188 | +0.25(+0.12%) |
Sep 11, 2023 | 208.50 | 209.82 | 206.30 | 209.01 | 143,010 | +0.26(+0.12%) |
Sep 08, 2023 | 207.30 | 208.89 | 206.69 | 208.75 | 172,025 | +1.44(+0.70%) |
Sep 07, 2023 | 207.45 | 208.56 | 206.09 | 207.30 | 424,816 | +0.18(+0.09%) |
Sep 06, 2023 | 214.20 | 214.78 | 207.03 | 207.12 | 329,258 | -7.84(-3.65%) |
Sep 05, 2023 | 218.59 | 218.59 | 214.97 | 214.97 | 184,708 | -3.70(-1.69%) |