Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 04, 2023 | 219.23 | 223.24 | 218.94 | 222.77 | 595,285 | +2.11(+0.96%) |
Dec 01, 2023 | 214.06 | 220.90 | 213.04 | 220.66 | 452,183 | +7.20(+3.37%) |
Nov 30, 2023 | 212.76 | 214.24 | 211.35 | 213.46 | 583,478 | +1.23(+0.58%) |
Nov 29, 2023 | 214.78 | 216.50 | 211.60 | 212.23 | 315,727 | -0.27(-0.13%) |
Nov 28, 2023 | 211.54 | 214.64 | 210.36 | 212.50 | 437,826 | +0.32(+0.15%) |
Nov 27, 2023 | 213.80 | 213.87 | 212.00 | 212.18 | 334,397 | -2.54(-1.18%) |
Nov 24, 2023 | 212.93 | 214.80 | 212.24 | 214.72 | 76,573 | +1.87(+0.88%) |
Nov 22, 2023 | 215.08 | 215.08 | 211.97 | 212.85 | 197,189 | +0.19(+0.09%) |
Nov 21, 2023 | 212.60 | 214.19 | 211.59 | 212.66 | 258,031 | -0.39(-0.18%) |
Nov 20, 2023 | 210.40 | 213.98 | 209.17 | 213.05 | 332,381 | +2.03(+0.96%) |
Nov 17, 2023 | 212.67 | 212.72 | 209.26 | 211.02 | 280,386 | -0.55(-0.26%) |
Nov 16, 2023 | 214.62 | 214.62 | 211.48 | 211.57 | 264,009 | -2.01(-0.94%) |
Nov 15, 2023 | 216.28 | 218.03 | 213.31 | 213.58 | 318,933 | -2.55(-1.18%) |
Nov 14, 2023 | 211.47 | 218.20 | 211.47 | 216.13 | 444,300 | +10.47(+5.09%) |
Nov 13, 2023 | 208.10 | 209.27 | 204.64 | 205.66 | 357,523 | -4.99(-2.37%) |
Nov 10, 2023 | 208.23 | 211.43 | 207.28 | 210.65 | 333,703 | +3.08(+1.48%) |
Nov 09, 2023 | 211.44 | 211.73 | 207.10 | 207.57 | 278,512 | -3.31(-1.57%) |
Nov 08, 2023 | 210.76 | 211.35 | 208.63 | 210.88 | 362,164 | +1.49(+0.71%) |
Nov 07, 2023 | 212.50 | 212.50 | 208.04 | 209.39 | 284,551 | -2.87(-1.35%) |
Nov 06, 2023 | 216.03 | 216.03 | 210.20 | 212.26 | 282,375 | -5.00(-2.30%) |
Nov 03, 2023 | 214.90 | 222.16 | 214.90 | 217.26 | 379,367 | +5.50(+2.60%) |
Nov 02, 2023 | 210.23 | 211.83 | 208.41 | 211.76 | 895,683 | +3.89(+1.87%) |
Nov 01, 2023 | 213.91 | 213.91 | 206.60 | 207.87 | 687,031 | -6.05(-2.83%) |
Oct 31, 2023 | 211.03 | 215.54 | 208.78 | 213.92 | 826,617 | +3.88(+1.85%) |
Oct 30, 2023 | 208.78 | 210.96 | 205.48 | 210.04 | 603,556 | +3.46(+1.67%) |
Oct 27, 2023 | 211.17 | 215.23 | 203.85 | 206.58 | 1,199,143 | -1.96(-0.94%) |
Oct 26, 2023 | 211.31 | 213.82 | 208.12 | 208.54 | 748,351 | -1.72(-0.82%) |
Oct 25, 2023 | 214.07 | 214.37 | 210.15 | 210.26 | 340,058 | -4.44(-2.07%) |
Oct 24, 2023 | 210.47 | 215.21 | 210.13 | 214.70 | 439,790 | +5.38(+2.57%) |
Oct 23, 2023 | 209.13 | 212.39 | 208.55 | 209.32 | 445,446 | -2.35(-1.11%) |
Oct 20, 2023 | 214.66 | 217.03 | 211.53 | 211.67 | 316,841 | -2.63(-1.23%) |
Oct 19, 2023 | 214.32 | 217.21 | 213.12 | 214.30 | 361,674 | -1.32(-0.61%) |
Oct 18, 2023 | 217.59 | 218.66 | 215.17 | 215.62 | 249,016 | -3.47(-1.58%) |
Oct 17, 2023 | 218.18 | 221.22 | 217.62 | 219.09 | 350,417 | -0.41(-0.19%) |
Oct 16, 2023 | 221.38 | 221.38 | 217.49 | 219.50 | 589,255 | +0.04(+0.02%) |
Oct 13, 2023 | 221.45 | 221.51 | 218.28 | 219.46 | 477,313 | -1.02(-0.46%) |
Oct 12, 2023 | 221.29 | 222.52 | 219.38 | 220.48 | 238,348 | -1.82(-0.82%) |
Oct 11, 2023 | 219.49 | 222.64 | 219.20 | 222.30 | 343,745 | +5.05(+2.32%) |
Oct 10, 2023 | 218.26 | 221.30 | 216.72 | 217.25 | 474,383 | -1.55(-0.71%) |
Oct 09, 2023 | 214.45 | 219.53 | 214.45 | 218.80 | 355,629 | +2.87(+1.33%) |
Oct 06, 2023 | 210.54 | 217.12 | 209.60 | 215.93 | 435,536 | +3.57(+1.68%) |
Oct 05, 2023 | 210.16 | 212.79 | 208.82 | 212.36 | 251,651 | +2.45(+1.17%) |
Oct 04, 2023 | 209.20 | 210.07 | 206.83 | 209.91 | 348,454 | +2.57(+1.24%) |
Oct 03, 2023 | 207.77 | 209.29 | 206.42 | 207.34 | 415,013 | -1.51(-0.72%) |