Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 237.72 | 238.26 | 235.35 | 236.98 | 492,351 | +0.36(+0.15%) |
Nov 29, 2023 | 236.13 | 240.06 | 235.65 | 236.62 | 372,911 | +2.73(+1.17%) |
Nov 28, 2023 | 230.72 | 234.42 | 229.65 | 233.89 | 424,942 | +2.39(+1.03%) |
Nov 27, 2023 | 227.65 | 233.62 | 227.65 | 231.50 | 528,600 | +2.58(+1.13%) |
Nov 24, 2023 | 225.83 | 229.65 | 225.83 | 228.92 | 195,195 | +3.06(+1.35%) |
Nov 22, 2023 | 223.40 | 227.00 | 221.59 | 225.86 | 550,144 | +3.45(+1.55%) |
Nov 21, 2023 | 218.49 | 223.04 | 217.38 | 222.41 | 360,519 | +1.87(+0.85%) |
Nov 20, 2023 | 218.84 | 221.78 | 216.60 | 220.54 | 330,610 | +2.52(+1.16%) |
Nov 17, 2023 | 218.46 | 218.69 | 215.27 | 218.02 | 340,653 | +2.54(+1.18%) |
Nov 16, 2023 | 216.22 | 217.49 | 212.40 | 215.48 | 275,701 | -1.48(-0.68%) |
Nov 15, 2023 | 215.65 | 224.21 | 215.65 | 216.96 | 501,605 | +1.30(+0.60%) |
Nov 14, 2023 | 209.00 | 216.50 | 208.50 | 215.66 | 542,744 | +13.05(+6.44%) |
Nov 13, 2023 | 204.40 | 205.38 | 202.01 | 202.61 | 411,226 | -3.57(-1.73%) |
Nov 10, 2023 | 202.92 | 207.21 | 202.46 | 206.18 | 602,261 | +3.66(+1.81%) |
Nov 09, 2023 | 207.59 | 208.15 | 201.43 | 202.52 | 486,637 | -3.92(-1.90%) |
Nov 08, 2023 | 208.00 | 210.37 | 204.04 | 206.44 | 525,922 | -1.60(-0.77%) |
Nov 07, 2023 | 204.50 | 208.26 | 202.59 | 208.04 | 613,314 | +2.02(+0.98%) |
Nov 06, 2023 | 213.86 | 213.86 | 205.21 | 206.02 | 373,804 | -8.28(-3.86%) |
Nov 03, 2023 | 210.87 | 217.14 | 210.87 | 214.30 | 540,795 | +7.30(+3.53%) |
Nov 02, 2023 | 200.46 | 207.23 | 198.19 | 207.00 | 758,509 | +9.01(+4.55%) |
Nov 01, 2023 | 209.57 | 212.50 | 194.59 | 197.99 | 822,944 | -11.44(-5.46%) |
Oct 31, 2023 | 213.90 | 215.00 | 203.09 | 209.43 | 914,240 | -0.34(-0.16%) |
Oct 30, 2023 | 207.50 | 211.21 | 204.47 | 209.77 | 970,069 | +2.59(+1.25%) |
Oct 27, 2023 | 204.60 | 207.56 | 201.16 | 207.18 | 564,972 | +2.35(+1.15%) |
Oct 26, 2023 | 200.00 | 207.38 | 198.86 | 204.83 | 735,560 | +5.92(+2.98%) |
Oct 25, 2023 | 203.83 | 205.23 | 196.13 | 198.91 | 577,979 | -7.00(-3.40%) |
Oct 24, 2023 | 206.49 | 207.50 | 203.11 | 205.91 | 348,235 | +0.62(+0.30%) |
Oct 23, 2023 | 203.81 | 208.73 | 202.70 | 205.29 | 482,766 | +0.74(+0.36%) |
Oct 20, 2023 | 204.84 | 205.15 | 201.01 | 204.55 | 860,378 | -1.44(-0.70%) |
Oct 19, 2023 | 209.40 | 213.74 | 205.10 | 205.99 | 517,465 | -3.13(-1.50%) |
Oct 18, 2023 | 211.08 | 211.13 | 207.75 | 209.12 | 346,432 | -3.87(-1.82%) |
Oct 17, 2023 | 212.29 | 216.57 | 212.29 | 212.99 | 355,826 | -1.98(-0.92%) |
Oct 16, 2023 | 207.32 | 216.00 | 206.84 | 214.97 | 425,277 | +8.05(+3.89%) |
Oct 13, 2023 | 210.59 | 210.59 | 205.19 | 206.92 | 460,938 | -3.95(-1.87%) |
Oct 12, 2023 | 218.33 | 218.33 | 208.01 | 210.87 | 597,222 | -6.29(-2.90%) |
Oct 11, 2023 | 222.04 | 223.27 | 215.32 | 217.16 | 822,648 | -5.24(-2.36%) |
Oct 10, 2023 | 222.98 | 227.54 | 221.76 | 222.40 | 361,924 | -0.18(-0.08%) |
Oct 09, 2023 | 221.17 | 223.46 | 220.18 | 222.58 | 266,582 | -1.27(-0.57%) |
Oct 06, 2023 | 220.85 | 225.02 | 219.33 | 223.85 | 383,991 | +1.31(+0.59%) |
Oct 05, 2023 | 227.38 | 228.48 | 219.42 | 222.54 | 448,353 | -8.40(-3.64%) |
Oct 04, 2023 | 232.05 | 232.05 | 227.79 | 230.94 | 487,489 | +0.61(+0.26%) |
Oct 03, 2023 | 230.97 | 232.89 | 228.16 | 230.33 | 313,277 | -3.30(-1.41%) |
Oct 02, 2023 | 236.53 | 236.70 | 232.24 | 233.63 | 246,103 | -2.90(-1.23%) |
Sep 29, 2023 | 238.69 | 241.66 | 235.97 | 236.53 | 390,245 | -0.34(-0.14%) |
Sep 28, 2023 | 226.30 | 239.00 | 226.30 | 236.87 | 611,777 | +10.96(+4.85%) |
Sep 27, 2023 | 224.16 | 226.98 | 222.58 | 225.91 | 364,561 | +1.95(+0.87%) |
Sep 26, 2023 | 225.97 | 226.65 | 222.58 | 223.96 | 355,417 | -4.19(-1.84%) |
Sep 25, 2023 | 225.75 | 228.41 | 226.52 | 228.15 | 314,528 | +1.00(+0.44%) |
Sep 22, 2023 | 228.64 | 229.79 | 224.57 | 227.15 | 482,247 | -1.53(-0.67%) |
Sep 21, 2023 | 232.93 | 234.33 | 228.52 | 228.68 | 676,182 | -7.15(-3.03%) |
Sep 20, 2023 | 245.09 | 245.49 | 235.63 | 235.83 | 824,957 | -16.34(-6.48%) |
Sep 19, 2023 | 252.94 | 253.72 | 250.62 | 252.17 | 245,011 | -1.03(-0.41%) |
Sep 18, 2023 | 250.53 | 253.52 | 249.01 | 253.20 | 219,959 | +1.82(+0.72%) |
Sep 15, 2023 | 255.11 | 256.18 | 249.38 | 251.38 | 535,179 | -3.41(-1.34%) |
Sep 14, 2023 | 251.29 | 255.10 | 250.18 | 254.79 | 444,063 | +4.61(+1.84%) |
Sep 13, 2023 | 251.40 | 253.01 | 248.86 | 250.18 | 407,661 | -1.13(-0.45%) |
Sep 12, 2023 | 254.28 | 254.57 | 250.76 | 251.31 | 387,622 | -3.46(-1.36%) |
Sep 11, 2023 | 257.79 | 258.12 | 254.15 | 254.77 | 358,433 | -1.60(-0.62%) |
Sep 08, 2023 | 262.97 | 263.12 | 254.94 | 256.37 | 435,042 | -7.87(-2.98%) |
Sep 07, 2023 | 268.61 | 268.81 | 256.82 | 264.24 | 498,068 | -8.14(-2.99%) |
Sep 06, 2023 | 273.25 | 275.02 | 270.19 | 272.38 | 327,207 | -0.87(-0.32%) |
Sep 05, 2023 | 275.74 | 276.98 | 271.70 | 273.25 | 417,302 | -2.70(-0.98%) |