Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 275.00 | 281.70 | 275.00 | 280.56 | 224,425 | +5.83(+2.12%) |
Nov 29, 2023 | 275.41 | 277.18 | 272.23 | 274.73 | 163,439 | -0.90(-0.33%) |
Nov 28, 2023 | 280.09 | 280.09 | 271.38 | 275.63 | 180,388 | -3.58(-1.28%) |
Nov 27, 2023 | 272.15 | 280.60 | 272.00 | 279.21 | 260,640 | +6.50(+2.38%) |
Nov 24, 2023 | 272.59 | 278.87 | 271.69 | 272.71 | 160,772 | +0.97(+0.36%) |
Nov 22, 2023 | 261.06 | 272.07 | 259.23 | 271.75 | 203,552 | +9.08(+3.46%) |
Nov 21, 2023 | 258.81 | 266.75 | 258.81 | 262.66 | 179,609 | +3.42(+1.32%) |
Nov 20, 2023 | 261.58 | 262.60 | 256.01 | 259.24 | 244,529 | +0.65(+0.25%) |
Nov 17, 2023 | 246.31 | 258.83 | 246.31 | 258.59 | 374,288 | +15.30(+6.29%) |
Nov 16, 2023 | 241.65 | 251.45 | 241.65 | 243.29 | 302,174 | +0.89(+0.37%) |
Nov 15, 2023 | 242.55 | 247.46 | 240.65 | 242.40 | 236,450 | -0.78(-0.32%) |
Nov 14, 2023 | 233.34 | 246.35 | 233.34 | 243.18 | 442,271 | +16.22(+7.15%) |
Nov 13, 2023 | 224.59 | 229.84 | 222.81 | 226.96 | 280,473 | +4.02(+1.80%) |
Nov 10, 2023 | 222.79 | 229.03 | 218.70 | 222.93 | 495,727 | +3.83(+1.75%) |
Nov 09, 2023 | 223.65 | 226.41 | 218.76 | 219.10 | 2,743,301 | -2.93(-1.32%) |
Nov 08, 2023 | 220.90 | 226.71 | 215.68 | 222.03 | 1,025,245 | +15.37(+7.44%) |
Nov 07, 2023 | 215.30 | 215.30 | 204.96 | 206.65 | 323,649 | -11.15(-5.12%) |
Nov 06, 2023 | 219.78 | 222.03 | 215.75 | 217.80 | 132,904 | -1.61(-0.73%) |
Nov 03, 2023 | 220.44 | 226.87 | 214.89 | 219.41 | 240,447 | +1.80(+0.83%) |
Nov 02, 2023 | 222.31 | 237.28 | 216.44 | 217.61 | 390,826 | -5.38(-2.41%) |
Nov 01, 2023 | 219.31 | 223.84 | 217.23 | 222.99 | 185,573 | +3.43(+1.56%) |
Oct 31, 2023 | 219.75 | 221.31 | 216.11 | 219.56 | 124,258 | -1.69(-0.76%) |
Oct 30, 2023 | 223.89 | 225.59 | 218.96 | 221.25 | 131,438 | +1.28(+0.58%) |
Oct 27, 2023 | 220.33 | 222.54 | 218.23 | 219.97 | 119,437 | -0.02(-0.01%) |
Oct 26, 2023 | 217.86 | 223.91 | 216.36 | 219.99 | 141,792 | +0.32(+0.15%) |
Oct 25, 2023 | 217.73 | 222.05 | 217.73 | 219.67 | 163,753 | +1.80(+0.82%) |
Oct 24, 2023 | 219.79 | 226.07 | 217.61 | 217.87 | 153,075 | +0.24(+0.11%) |
Oct 23, 2023 | 216.97 | 222.59 | 216.29 | 217.63 | 134,598 | -1.48(-0.67%) |
Oct 20, 2023 | 223.63 | 224.93 | 217.97 | 219.11 | 198,942 | -5.56(-2.47%) |
Oct 19, 2023 | 229.36 | 230.02 | 223.04 | 224.67 | 195,133 | -4.25(-1.86%) |
Oct 18, 2023 | 239.28 | 239.28 | 228.15 | 228.92 | 216,999 | -10.47(-4.37%) |
Oct 17, 2023 | 226.64 | 240.13 | 225.18 | 239.39 | 244,695 | +11.91(+5.23%) |
Oct 16, 2023 | 227.01 | 230.56 | 221.60 | 227.49 | 191,367 | +4.30(+1.93%) |
Oct 13, 2023 | 224.01 | 229.17 | 221.20 | 223.18 | 273,492 | +0.10(+0.04%) |
Oct 12, 2023 | 234.58 | 235.32 | 217.77 | 223.08 | 648,150 | -26.87(-10.75%) |
Oct 11, 2023 | 250.54 | 254.80 | 246.94 | 249.96 | 150,053 | -2.72(-1.08%) |
Oct 10, 2023 | 249.31 | 255.20 | 249.31 | 252.68 | 138,821 | +2.62(+1.05%) |
Oct 09, 2023 | 245.53 | 252.54 | 245.32 | 250.06 | 215,528 | +5.38(+2.20%) |
Oct 06, 2023 | 242.91 | 246.75 | 239.57 | 244.69 | 182,975 | +2.15(+0.88%) |
Oct 05, 2023 | 239.81 | 246.51 | 239.81 | 242.54 | 249,317 | +3.11(+1.30%) |
Oct 04, 2023 | 245.19 | 246.88 | 237.07 | 239.42 | 276,453 | -7.11(-2.88%) |
Oct 03, 2023 | 249.24 | 252.50 | 242.56 | 246.53 | 208,927 | -4.48(-1.79%) |
Oct 02, 2023 | 256.44 | 256.44 | 238.82 | 251.01 | 405,733 | -8.24(-3.18%) |
Sep 29, 2023 | 265.05 | 267.11 | 258.77 | 259.26 | 347,472 | -5.79(-2.18%) |
Sep 28, 2023 | 258.49 | 266.10 | 258.33 | 265.05 | 277,204 | +7.65(+2.97%) |
Sep 27, 2023 | 249.54 | 261.51 | 249.16 | 257.40 | 375,381 | +12.59(+5.14%) |
Sep 26, 2023 | 244.85 | 251.05 | 240.58 | 244.81 | 304,273 | +1.06(+0.43%) |
Sep 25, 2023 | 234.57 | 244.95 | 242.90 | 243.76 | 322,318 | +8.75(+3.73%) |
Sep 22, 2023 | 239.43 | 241.30 | 234.09 | 235.00 | 169,840 | -2.79(-1.18%) |
Sep 21, 2023 | 235.91 | 239.81 | 232.33 | 237.80 | 203,893 | -0.10(-0.04%) |
Sep 20, 2023 | 242.95 | 246.28 | 237.39 | 237.90 | 241,658 | -4.44(-1.83%) |
Sep 19, 2023 | 248.04 | 250.54 | 241.04 | 242.34 | 281,963 | -3.83(-1.56%) |
Sep 18, 2023 | 248.44 | 248.69 | 242.18 | 246.17 | 226,412 | +0.19(+0.08%) |
Sep 15, 2023 | 243.56 | 247.55 | 240.41 | 245.98 | 746,159 | +1.80(+0.74%) |
Sep 14, 2023 | 230.01 | 244.66 | 230.01 | 244.19 | 494,466 | +16.46(+7.23%) |
Sep 13, 2023 | 219.86 | 227.84 | 219.53 | 227.73 | 303,099 | +8.21(+3.74%) |
Sep 12, 2023 | 215.41 | 220.81 | 215.41 | 219.52 | 209,286 | +5.49(+2.56%) |
Sep 11, 2023 | 219.21 | 222.30 | 213.46 | 214.03 | 227,010 | -3.15(-1.45%) |
Sep 08, 2023 | 218.91 | 221.45 | 216.71 | 217.18 | 221,780 | -1.34(-0.62%) |
Sep 07, 2023 | 215.32 | 219.37 | 214.25 | 218.52 | 285,637 | +2.00(+0.92%) |
Sep 06, 2023 | 212.90 | 218.56 | 212.45 | 216.52 | 319,133 | +3.64(+1.71%) |
Sep 05, 2023 | 213.40 | 217.03 | 212.76 | 212.88 | 305,988 | +0.49(+0.23%) |