Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 207.48 | 211.19 | 207.07 | 208.87 | 248,279 | +1.83(+0.89%) |
Nov 29, 2023 | 210.60 | 211.25 | 206.68 | 207.04 | 118,632 | -3.08(-1.47%) |
Nov 28, 2023 | 213.36 | 213.36 | 209.80 | 210.12 | 105,872 | -3.57(-1.67%) |
Nov 27, 2023 | 210.49 | 214.33 | 210.49 | 213.69 | 129,111 | +2.36(+1.12%) |
Nov 24, 2023 | 209.73 | 212.75 | 209.73 | 211.32 | 26,310 | +1.48(+0.71%) |
Nov 22, 2023 | 208.66 | 211.13 | 207.86 | 209.84 | 85,616 | +1.27(+0.61%) |
Nov 21, 2023 | 207.19 | 209.63 | 206.17 | 208.57 | 111,245 | +1.32(+0.63%) |
Nov 20, 2023 | 207.73 | 208.51 | 204.59 | 207.26 | 150,620 | -1.02(-0.49%) |
Nov 17, 2023 | 206.05 | 209.36 | 203.16 | 208.27 | 179,399 | +5.38(+2.65%) |
Nov 16, 2023 | 204.36 | 204.36 | 201.68 | 202.90 | 101,536 | -1.19(-0.58%) |
Nov 15, 2023 | 205.37 | 207.96 | 204.08 | 204.09 | 136,900 | -1.96(-0.95%) |
Nov 14, 2023 | 206.64 | 207.91 | 205.72 | 206.05 | 97,675 | +1.20(+0.59%) |
Nov 13, 2023 | 204.24 | 205.99 | 204.24 | 204.84 | 102,622 | +0.60(+0.29%) |
Nov 10, 2023 | 201.07 | 204.68 | 200.76 | 204.25 | 129,038 | +3.56(+1.77%) |
Nov 09, 2023 | 202.58 | 202.90 | 199.97 | 200.69 | 106,316 | -1.68(-0.83%) |
Nov 08, 2023 | 203.74 | 205.89 | 200.76 | 202.37 | 148,704 | +3.48(+1.75%) |
Nov 07, 2023 | 200.97 | 200.97 | 197.43 | 198.89 | 129,901 | -2.11(-1.05%) |
Nov 06, 2023 | 203.69 | 203.69 | 199.46 | 201.00 | 132,103 | -2.50(-1.23%) |
Nov 03, 2023 | 201.04 | 204.19 | 201.04 | 203.50 | 105,122 | +4.27(+2.15%) |
Nov 02, 2023 | 194.73 | 199.26 | 194.02 | 199.23 | 129,279 | +6.04(+3.13%) |
Nov 01, 2023 | 189.75 | 193.30 | 188.27 | 193.19 | 167,267 | +3.20(+1.68%) |
Oct 31, 2023 | 195.89 | 196.05 | 185.37 | 189.99 | 282,522 | -4.63(-2.38%) |
Oct 30, 2023 | 194.45 | 195.79 | 193.40 | 194.62 | 139,884 | +1.54(+0.80%) |
Oct 27, 2023 | 195.39 | 195.39 | 191.86 | 193.08 | 103,122 | -2.59(-1.33%) |
Oct 26, 2023 | 194.55 | 197.90 | 194.55 | 195.67 | 101,535 | +1.71(+0.88%) |
Oct 25, 2023 | 195.79 | 197.46 | 193.85 | 193.96 | 117,696 | -2.74(-1.39%) |
Oct 24, 2023 | 196.72 | 199.06 | 196.48 | 196.71 | 84,596 | +1.64(+0.84%) |
Oct 23, 2023 | 196.07 | 196.78 | 193.28 | 195.07 | 126,350 | -2.24(-1.13%) |
Oct 20, 2023 | 203.91 | 204.97 | 196.84 | 197.30 | 131,274 | -6.10(-3.00%) |
Oct 19, 2023 | 205.32 | 206.50 | 202.69 | 203.40 | 125,750 | -3.04(-1.47%) |
Oct 18, 2023 | 210.17 | 210.19 | 206.35 | 206.45 | 108,239 | -4.66(-2.21%) |
Oct 17, 2023 | 208.26 | 213.18 | 208.26 | 211.11 | 195,706 | +2.28(+1.09%) |
Oct 16, 2023 | 206.42 | 209.92 | 206.42 | 208.83 | 152,432 | +4.69(+2.30%) |
Oct 13, 2023 | 203.24 | 204.67 | 202.31 | 204.14 | 104,065 | +1.57(+0.78%) |
Oct 12, 2023 | 203.13 | 204.57 | 201.59 | 202.57 | 155,867 | +0.91(+0.45%) |
Oct 11, 2023 | 198.77 | 201.89 | 198.77 | 201.66 | 119,690 | +2.52(+1.27%) |
Oct 10, 2023 | 199.82 | 202.05 | 198.82 | 199.14 | 140,149 | +0.01(+0.01%) |
Oct 09, 2023 | 192.15 | 199.18 | 190.74 | 199.13 | 150,259 | +5.58(+2.88%) |
Oct 06, 2023 | 191.57 | 194.88 | 191.57 | 193.56 | 171,201 | +1.45(+0.76%) |
Oct 05, 2023 | 190.54 | 193.21 | 190.54 | 192.10 | 124,681 | +0.61(+0.32%) |
Oct 04, 2023 | 187.19 | 191.56 | 186.78 | 191.50 | 142,845 | +3.71(+1.97%) |
Oct 03, 2023 | 189.42 | 189.42 | 185.81 | 187.79 | 135,456 | -2.15(-1.13%) |
Oct 02, 2023 | 192.34 | 192.70 | 188.93 | 189.94 | 142,919 | -2.88(-1.50%) |
Sep 29, 2023 | 195.86 | 196.19 | 192.28 | 192.82 | 129,904 | -2.70(-1.38%) |
Sep 28, 2023 | 195.08 | 196.90 | 195.08 | 195.52 | 114,870 | +0.21(+0.11%) |
Sep 27, 2023 | 194.84 | 196.47 | 193.23 | 195.31 | 129,868 | +1.13(+0.58%) |
Sep 26, 2023 | 197.77 | 198.22 | 194.07 | 194.18 | 111,051 | -4.51(-2.27%) |
Sep 25, 2023 | 196.44 | 199.13 | 198.21 | 198.69 | 130,733 | +1.85(+0.94%) |
Sep 22, 2023 | 196.67 | 198.77 | 195.67 | 196.84 | 131,713 | +0.21(+0.11%) |
Sep 21, 2023 | 199.68 | 200.13 | 196.52 | 196.64 | 138,906 | -4.12(-2.05%) |
Sep 20, 2023 | 203.69 | 205.30 | 200.53 | 200.76 | 119,549 | -2.66(-1.31%) |
Sep 19, 2023 | 203.29 | 204.38 | 202.68 | 203.42 | 123,117 | +0.77(+0.38%) |
Sep 18, 2023 | 199.78 | 203.93 | 199.28 | 202.66 | 152,739 | +2.54(+1.27%) |
Sep 15, 2023 | 201.31 | 201.47 | 197.93 | 200.12 | 516,571 | -2.42(-1.20%) |
Sep 14, 2023 | 203.34 | 204.57 | 202.24 | 202.54 | 155,455 | +0.36(+0.18%) |
Sep 13, 2023 | 204.28 | 204.43 | 201.65 | 202.18 | 143,170 | -2.50(-1.22%) |
Sep 12, 2023 | 200.65 | 205.24 | 200.65 | 204.69 | 150,846 | +3.36(+1.67%) |
Sep 11, 2023 | 201.48 | 203.46 | 200.37 | 201.33 | 106,133 | +0.90(+0.45%) |
Sep 08, 2023 | 199.02 | 202.03 | 198.86 | 200.42 | 114,855 | +1.40(+0.70%) |
Sep 07, 2023 | 198.40 | 200.76 | 197.21 | 199.02 | 221,026 | +0.64(+0.32%) |
Sep 06, 2023 | 199.13 | 199.87 | 196.96 | 198.38 | 129,019 | -0.32(-0.16%) |
Sep 05, 2023 | 201.94 | 201.96 | 198.55 | 198.70 | 140,015 | -4.50(-2.22%) |