Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 206.09 | 209.99 | 204.46 | 208.93 | 0 | +2.84(+1.38%) |
Nov 29, 2023 | 200.73 | 206.98 | 201.62 | 206.09 | 0 | +5.36(+2.67%) |
Nov 28, 2023 | 193.82 | 201.13 | 193.33 | 200.73 | 0 | +6.91(+3.57%) |
Nov 27, 2023 | 198.70 | 200.64 | 193.50 | 193.82 | 0 | -4.88(-2.46%) |
Nov 24, 2023 | 202.84 | 202.84 | 197.72 | 198.70 | 0 | -4.14(-2.04%) |
Nov 22, 2023 | 202.84 | 202.84 | 202.84 | 202.84 | 0 | -0.40(-0.20%) |
Nov 21, 2023 | 201.54 | 204.71 | 200.40 | 203.24 | 0 | +1.70(+0.84%) |
Nov 20, 2023 | 203.89 | 204.79 | 200.32 | 201.54 | 0 | -2.35(-1.15%) |
Nov 17, 2023 | 206.66 | 206.74 | 202.43 | 203.89 | 0 | -2.77(-1.34%) |
Nov 16, 2023 | 210.64 | 211.53 | 206.09 | 206.66 | 0 | -3.98(-1.89%) |
Nov 15, 2023 | 211.04 | 213.72 | 209.01 | 210.64 | 0 | -0.40(-0.19%) |
Nov 14, 2023 | 211.86 | 214.13 | 210.47 | 211.04 | 0 | -0.82(-0.39%) |
Nov 13, 2023 | 211.45 | 212.34 | 208.61 | 211.86 | 0 | +1.11(+0.53%) |
Nov 10, 2023 | 213.17 | 213.56 | 210.54 | 210.75 | 0 | -1.71(-0.80%) |
Nov 09, 2023 | 214.68 | 214.29 | 210.49 | 212.46 | 0 | -1.60(-0.75%) |
Nov 08, 2023 | 206.95 | 215.98 | 208.83 | 214.06 | 0 | +7.83(+3.80%) |
Nov 07, 2023 | 210.54 | 210.41 | 205.36 | 206.23 | 0 | -3.59(-1.71%) |
Nov 06, 2023 | 209.09 | 211.77 | 206.74 | 209.82 | 0 | +0.73(+0.35%) |
Nov 03, 2023 | 208.44 | 210.39 | 207.47 | 209.09 | 0 | +0.65(+0.31%) |
Nov 02, 2023 | 207.96 | 211.29 | 206.66 | 208.44 | 0 | +0.48(+0.23%) |
Nov 01, 2023 | 204.46 | 208.28 | 204.71 | 207.96 | 0 | +3.50(+1.71%) |
Oct 31, 2023 | 209.58 | 209.26 | 203.33 | 204.46 | 0 | -5.12(-2.44%) |
Oct 30, 2023 | 208.93 | 212.10 | 205.44 | 209.58 | 0 | +0.65(+0.31%) |
Oct 27, 2023 | 212.75 | 212.51 | 207.87 | 208.93 | 0 | -3.82(-1.80%) |
Oct 26, 2023 | 210.88 | 214.05 | 209.42 | 212.75 | 0 | +1.87(+0.89%) |
Oct 25, 2023 | 215.43 | 216.89 | 210.88 | 210.88 | 0 | -4.55(-2.11%) |
Oct 24, 2023 | 217.95 | 216.89 | 213.56 | 215.43 | 0 | -2.52(-1.16%) |
Oct 23, 2023 | 217.70 | 220.95 | 216.89 | 217.95 | 0 | +0.25(+0.11%) |
Oct 20, 2023 | 219.74 | 223.47 | 217.38 | 217.70 | 0 | -2.04(-0.93%) |
Oct 19, 2023 | 217.87 | 220.06 | 215.75 | 219.74 | 0 | +1.87(+0.86%) |
Oct 18, 2023 | 216.65 | 220.22 | 217.14 | 217.87 | 0 | +1.22(+0.56%) |
Oct 17, 2023 | 217.30 | 220.38 | 216.08 | 216.65 | 0 | -0.65(-0.30%) |
Oct 16, 2023 | 217.38 | 219.00 | 215.43 | 217.30 | 0 | -0.08(-0.04%) |
Oct 13, 2023 | 219.33 | 223.47 | 216.81 | 217.38 | 0 | -1.95(-0.89%) |
Oct 12, 2023 | 216.81 | 220.38 | 212.99 | 219.33 | 0 | +2.52(+1.16%) |
Oct 11, 2023 | 218.11 | 218.19 | 215.27 | 216.81 | 0 | -1.30(-0.60%) |
Oct 10, 2023 | 222.90 | 221.20 | 217.05 | 218.11 | 0 | -4.96(-2.22%) |
Oct 09, 2023 | 218.92 | 224.20 | 220.79 | 223.07 | 0 | +4.15(+1.90%) |
Oct 06, 2023 | 224.37 | 225.02 | 218.44 | 218.92 | 0 | -5.45(-2.43%) |
Oct 05, 2023 | 216.57 | 224.85 | 217.14 | 224.37 | 0 | +7.80(+3.60%) |
Oct 04, 2023 | 222.01 | 222.50 | 216.24 | 216.57 | 0 | -5.44(-2.45%) |
Oct 03, 2023 | 219.90 | 223.31 | 218.11 | 222.01 | 0 | +2.11(+0.96%) |
Oct 02, 2023 | 215.67 | 221.77 | 216.65 | 219.90 | 0 | +4.23(+1.96%) |
Sep 29, 2023 | 222.58 | 224.77 | 215.10 | 215.67 | 0 | -6.91(-3.10%) |
Sep 28, 2023 | 225.67 | 225.83 | 221.44 | 222.58 | 0 | -3.09(-1.37%) |
Sep 27, 2023 | 230.86 | 232.00 | 224.85 | 225.67 | 0 | -5.19(-2.25%) |
Sep 26, 2023 | 232.16 | 234.52 | 229.81 | 230.86 | 0 | -1.30(-0.56%) |
Sep 25, 2023 | 231.11 | 232.16 | 231.43 | 232.16 | 0 | +1.05(+0.45%) |
Sep 22, 2023 | 230.86 | 233.22 | 229.97 | 231.11 | 0 | +0.25(+0.11%) |
Sep 21, 2023 | 236.88 | 237.04 | 230.86 | 230.86 | 0 | -6.02(-2.54%) |
Sep 20, 2023 | 237.53 | 240.77 | 234.68 | 236.88 | 0 | -0.65(-0.27%) |
Sep 19, 2023 | 238.83 | 239.64 | 234.93 | 237.53 | 0 | -1.30(-0.54%) |
Sep 18, 2023 | 242.56 | 241.34 | 235.58 | 238.83 | 0 | -3.73(-1.54%) |
Sep 15, 2023 | 239.31 | 243.21 | 238.34 | 242.56 | 0 | +3.17(+1.32%) |
Sep 14, 2023 | 241.99 | 240.77 | 236.14 | 239.39 | 0 | -2.60(-1.07%) |
Sep 13, 2023 | 237.44 | 242.48 | 238.01 | 241.99 | 0 | +4.55(+1.92%) |
Sep 12, 2023 | 235.17 | 238.99 | 230.46 | 237.44 | 0 | +2.27(+0.97%) |
Sep 11, 2023 | 237.85 | 236.71 | 231.11 | 235.17 | 0 | -2.68(-1.13%) |
Sep 08, 2023 | 239.48 | 240.21 | 236.79 | 237.85 | 0 | -1.63(-0.68%) |
Sep 07, 2023 | 243.54 | 245.08 | 239.07 | 239.48 | 0 | -4.06(-1.67%) |
Sep 06, 2023 | 235.41 | 243.94 | 235.49 | 243.54 | 0 | +8.13(+3.45%) |
Sep 05, 2023 | 234.84 | 237.69 | 232.08 | 235.41 | 0 | +0.57(+0.24%) |