Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 225.41 | 226.11 | 224.14 | 225.03 | 386,053 | +0.80(+0.36%) |
Nov 29, 2023 | 224.98 | 227.69 | 223.79 | 224.23 | 583,859 | +1.30(+0.58%) |
Nov 28, 2023 | 223.81 | 224.74 | 222.33 | 222.93 | 479,954 | -1.35(-0.60%) |
Nov 27, 2023 | 223.76 | 224.77 | 222.48 | 224.29 | 383,790 | -0.52(-0.23%) |
Nov 24, 2023 | 222.89 | 225.32 | 222.89 | 224.81 | 152,216 | +1.44(+0.65%) |
Nov 22, 2023 | 223.30 | 225.12 | 222.50 | 223.36 | 561,937 | +1.59(+0.72%) |
Nov 21, 2023 | 223.01 | 223.54 | 221.58 | 221.77 | 415,742 | -2.72(-1.21%) |
Nov 20, 2023 | 222.96 | 224.94 | 222.30 | 224.49 | 644,766 | +1.69(+0.76%) |
Nov 17, 2023 | 222.08 | 223.07 | 221.22 | 222.79 | 493,661 | +2.85(+1.30%) |
Nov 16, 2023 | 222.33 | 222.79 | 218.98 | 219.94 | 728,940 | -3.36(-1.50%) |
Nov 15, 2023 | 223.29 | 227.57 | 223.06 | 223.30 | 737,652 | +0.20(+0.09%) |
Nov 14, 2023 | 218.35 | 223.13 | 218.23 | 223.10 | 1,102,269 | +11.03(+5.20%) |
Nov 13, 2023 | 210.80 | 212.61 | 209.67 | 212.07 | 329,404 | +0.29(+0.14%) |
Nov 10, 2023 | 210.26 | 212.41 | 208.71 | 211.78 | 766,828 | +2.63(+1.26%) |
Nov 09, 2023 | 213.74 | 213.89 | 208.78 | 209.15 | 442,458 | -3.28(-1.54%) |
Nov 08, 2023 | 214.60 | 215.21 | 211.81 | 212.43 | 429,224 | -2.45(-1.14%) |
Nov 07, 2023 | 213.40 | 215.74 | 212.87 | 214.88 | 326,877 | +0.46(+0.21%) |
Nov 06, 2023 | 216.89 | 217.35 | 213.33 | 214.43 | 1,690,045 | -2.47(-1.14%) |
Nov 03, 2023 | 214.25 | 218.25 | 214.25 | 216.90 | 957,578 | +5.88(+2.79%) |
Nov 02, 2023 | 209.64 | 211.18 | 208.50 | 211.02 | 913,995 | +4.16(+2.01%) |
Nov 01, 2023 | 205.98 | 206.97 | 204.03 | 206.86 | 465,922 | +0.62(+0.30%) |
Oct 31, 2023 | 204.43 | 206.73 | 203.75 | 206.25 | 488,688 | +2.15(+1.05%) |
Oct 30, 2023 | 205.32 | 206.24 | 202.68 | 204.09 | 522,681 | +0.76(+0.37%) |
Oct 27, 2023 | 206.35 | 206.56 | 202.88 | 203.34 | 1,059,978 | -2.10(-1.02%) |
Oct 26, 2023 | 206.45 | 207.79 | 204.51 | 205.44 | 609,114 | -0.34(-0.16%) |
Oct 25, 2023 | 208.37 | 208.37 | 205.74 | 205.78 | 253,827 | -4.49(-2.14%) |
Oct 24, 2023 | 209.44 | 211.52 | 208.88 | 210.27 | 456,653 | +2.44(+1.17%) |
Oct 23, 2023 | 208.26 | 210.54 | 206.81 | 207.83 | 606,994 | -1.67(-0.80%) |
Oct 20, 2023 | 212.45 | 212.46 | 209.29 | 209.50 | 346,213 | -2.79(-1.31%) |
Oct 19, 2023 | 215.42 | 216.52 | 211.85 | 212.29 | 508,709 | -3.34(-1.55%) |
Oct 18, 2023 | 218.69 | 218.69 | 215.27 | 215.63 | 414,326 | -4.77(-2.17%) |
Oct 17, 2023 | 216.52 | 222.24 | 216.52 | 220.40 | 456,275 | +2.23(+1.02%) |
Oct 16, 2023 | 216.26 | 218.59 | 215.54 | 218.17 | 895,925 | +3.62(+1.69%) |
Oct 13, 2023 | 216.78 | 216.93 | 213.65 | 214.56 | 330,114 | -1.99(-0.92%) |
Oct 12, 2023 | 222.48 | 222.48 | 215.48 | 216.55 | 348,774 | -5.22(-2.35%) |
Oct 11, 2023 | 223.23 | 224.21 | 220.27 | 221.77 | 537,076 | -1.26(-0.57%) |
Oct 10, 2023 | 220.88 | 224.57 | 220.80 | 223.03 | 579,260 | +2.58(+1.17%) |
Oct 09, 2023 | 217.92 | 220.93 | 217.61 | 220.45 | 446,433 | +0.82(+0.37%) |
Oct 06, 2023 | 215.49 | 220.53 | 215.03 | 219.64 | 826,262 | +2.60(+1.20%) |
Oct 05, 2023 | 216.50 | 217.98 | 215.27 | 217.04 | 688,160 | -0.11(-0.05%) |
Oct 04, 2023 | 216.61 | 217.64 | 214.47 | 217.15 | 666,228 | +0.31(+0.14%) |
Oct 03, 2023 | 219.28 | 220.00 | 215.85 | 216.84 | 1,195,393 | -3.80(-1.72%) |
Oct 02, 2023 | 222.72 | 223.39 | 219.61 | 220.63 | 942,591 | -2.71(-1.21%) |
Sep 29, 2023 | 226.50 | 226.89 | 222.81 | 223.34 | 718,490 | -1.52(-0.68%) |
Sep 28, 2023 | 222.34 | 226.14 | 222.34 | 224.87 | 461,272 | +2.21(+0.99%) |
Sep 27, 2023 | 221.58 | 223.75 | 220.65 | 222.66 | 874,831 | +2.21(+1.00%) |
Sep 26, 2023 | 221.82 | 223.56 | 220.25 | 220.44 | 715,689 | -2.40(-1.08%) |
Sep 25, 2023 | 220.97 | 223.29 | 222.20 | 222.84 | 507,779 | +0.64(+0.29%) |
Sep 22, 2023 | 223.27 | 224.42 | 222.12 | 222.20 | 843,439 | -0.53(-0.24%) |
Sep 21, 2023 | 224.47 | 224.62 | 222.66 | 222.73 | 692,845 | -3.83(-1.69%) |
Sep 20, 2023 | 229.99 | 230.91 | 226.43 | 226.56 | 491,717 | -2.34(-1.02%) |
Sep 19, 2023 | 230.12 | 230.72 | 228.14 | 228.90 | 391,308 | -1.20(-0.52%) |
Sep 18, 2023 | 231.09 | 231.39 | 230.00 | 230.10 | 327,582 | -1.08(-0.47%) |
Sep 15, 2023 | 233.36 | 233.36 | 230.41 | 231.18 | 768,849 | -2.99(-1.28%) |
Sep 14, 2023 | 233.07 | 234.80 | 232.44 | 234.18 | 505,191 | +2.58(+1.11%) |
Sep 13, 2023 | 233.27 | 233.82 | 230.89 | 231.60 | 668,222 | -1.67(-0.72%) |
Sep 12, 2023 | 233.01 | 234.82 | 232.89 | 233.27 | 258,332 | -0.45(-0.19%) |
Sep 11, 2023 | 234.40 | 235.17 | 233.61 | 233.72 | 468,175 | +0.56(+0.24%) |
Sep 08, 2023 | 234.21 | 234.90 | 232.97 | 233.16 | 290,176 | -1.11(-0.48%) |
Sep 07, 2023 | 234.92 | 235.39 | 232.79 | 234.28 | 423,611 | -2.52(-1.06%) |
Sep 06, 2023 | 237.37 | 238.60 | 235.13 | 236.79 | 257,495 | -0.12(-0.05%) |
Sep 05, 2023 | 239.88 | 240.13 | 236.78 | 236.91 | 428,546 | -4.46(-1.85%) |