Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 237.23 | 239.96 | 235.36 | 238.51 | 605,823 | +3.01(+1.28%) |
Nov 29, 2023 | 229.45 | 237.04 | 229.29 | 235.50 | 339,628 | +6.06(+2.64%) |
Nov 28, 2023 | 228.84 | 231.25 | 228.46 | 229.45 | 245,104 | +0.70(+0.31%) |
Nov 27, 2023 | 229.60 | 229.94 | 227.40 | 228.74 | 213,843 | -1.11(-0.48%) |
Nov 24, 2023 | 231.13 | 232.05 | 229.03 | 229.85 | 109,034 | -2.80(-1.20%) |
Nov 22, 2023 | 232.18 | 234.27 | 229.37 | 232.66 | 168,029 | +0.48(+0.21%) |
Nov 21, 2023 | 227.76 | 232.35 | 225.45 | 232.18 | 266,286 | +5.16(+2.27%) |
Nov 20, 2023 | 225.16 | 228.78 | 223.59 | 227.02 | 284,859 | +0.37(+0.16%) |
Nov 17, 2023 | 227.48 | 229.04 | 224.17 | 226.66 | 230,654 | +1.47(+0.65%) |
Nov 16, 2023 | 226.94 | 228.75 | 224.82 | 225.19 | 231,208 | -0.84(-0.37%) |
Nov 15, 2023 | 226.33 | 228.21 | 224.59 | 226.03 | 261,015 | -0.62(-0.27%) |
Nov 14, 2023 | 224.86 | 229.73 | 224.20 | 226.65 | 280,797 | +6.62(+3.01%) |
Nov 13, 2023 | 221.06 | 223.35 | 217.45 | 220.02 | 190,499 | -1.43(-0.65%) |
Nov 10, 2023 | 224.49 | 224.49 | 219.00 | 221.45 | 340,719 | -3.89(-1.73%) |
Nov 09, 2023 | 222.49 | 226.03 | 221.20 | 225.34 | 361,173 | +3.82(+1.73%) |
Nov 08, 2023 | 214.62 | 223.39 | 213.19 | 221.52 | 380,254 | +6.44(+2.99%) |
Nov 07, 2023 | 218.56 | 218.56 | 214.27 | 215.08 | 224,945 | -2.83(-1.30%) |
Nov 06, 2023 | 220.59 | 223.32 | 217.28 | 217.91 | 373,253 | +0.03(+0.01%) |
Nov 03, 2023 | 222.60 | 222.60 | 216.61 | 217.88 | 454,194 | -1.32(-0.60%) |
Nov 02, 2023 | 217.47 | 221.39 | 216.65 | 219.20 | 393,801 | +4.12(+1.92%) |
Nov 01, 2023 | 211.64 | 215.90 | 211.01 | 215.08 | 459,215 | +3.45(+1.63%) |
Oct 31, 2023 | 211.43 | 211.93 | 206.59 | 211.63 | 366,276 | -0.40(-0.19%) |
Oct 30, 2023 | 206.68 | 213.40 | 206.60 | 212.02 | 632,050 | +8.06(+3.95%) |
Oct 27, 2023 | 212.24 | 217.79 | 202.47 | 203.96 | 558,764 | -6.52(-3.10%) |
Oct 26, 2023 | 213.45 | 221.67 | 206.52 | 210.49 | 727,895 | -1.47(-0.69%) |
Oct 25, 2023 | 227.93 | 231.89 | 201.19 | 211.95 | 1,357,301 | -21.62(-9.26%) |
Oct 24, 2023 | 233.22 | 235.72 | 231.66 | 233.58 | 363,689 | +0.62(+0.27%) |
Oct 23, 2023 | 231.95 | 236.78 | 230.09 | 232.95 | 478,894 | -0.09(-0.04%) |
Oct 20, 2023 | 232.96 | 235.49 | 230.90 | 233.04 | 477,916 | +0.54(+0.23%) |
Oct 19, 2023 | 233.97 | 235.81 | 232.01 | 232.50 | 352,418 | -1.59(-0.68%) |
Oct 18, 2023 | 237.43 | 237.46 | 233.80 | 234.09 | 307,927 | -4.22(-1.77%) |
Oct 17, 2023 | 238.58 | 240.75 | 237.12 | 238.31 | 249,799 | -1.33(-0.55%) |
Oct 16, 2023 | 238.91 | 243.53 | 238.16 | 239.64 | 456,119 | +3.23(+1.37%) |
Oct 13, 2023 | 239.00 | 239.00 | 233.18 | 236.41 | 297,159 | -1.65(-0.69%) |
Oct 12, 2023 | 235.00 | 239.21 | 233.61 | 238.06 | 599,761 | +3.82(+1.63%) |
Oct 11, 2023 | 231.54 | 234.45 | 229.61 | 234.24 | 362,842 | +2.89(+1.25%) |
Oct 10, 2023 | 234.97 | 237.66 | 230.67 | 231.35 | 401,770 | -3.51(-1.49%) |
Oct 09, 2023 | 232.59 | 236.75 | 232.34 | 234.85 | 548,075 | -1.50(-0.64%) |
Oct 06, 2023 | 231.18 | 237.86 | 229.61 | 236.36 | 893,878 | +12.99(+5.82%) |
Oct 05, 2023 | 208.73 | 224.34 | 208.73 | 223.37 | 795,528 | +12.21(+5.78%) |
Oct 04, 2023 | 203.01 | 212.01 | 202.39 | 211.16 | 721,593 | +8.44(+4.16%) |
Oct 03, 2023 | 206.34 | 209.29 | 202.06 | 202.73 | 300,941 | -5.14(-2.47%) |
Oct 02, 2023 | 210.84 | 211.65 | 206.19 | 207.87 | 367,564 | -3.65(-1.73%) |
Sep 29, 2023 | 210.04 | 214.66 | 207.99 | 211.52 | 960,106 | +4.17(+2.01%) |
Sep 28, 2023 | 200.82 | 207.41 | 198.02 | 207.35 | 591,635 | +7.57(+3.79%) |
Sep 27, 2023 | 204.36 | 205.01 | 199.76 | 199.78 | 492,321 | -3.88(-1.91%) |
Sep 26, 2023 | 208.27 | 208.63 | 203.41 | 203.66 | 478,460 | -5.53(-2.65%) |
Sep 25, 2023 | 211.78 | 209.73 | 208.82 | 209.19 | 330,959 | -4.63(-2.17%) |
Sep 22, 2023 | 213.47 | 216.68 | 212.99 | 213.82 | 411,060 | +0.94(+0.44%) |
Sep 21, 2023 | 219.89 | 221.66 | 212.85 | 212.88 | 390,091 | -8.17(-3.70%) |
Sep 20, 2023 | 222.38 | 223.81 | 219.69 | 221.05 | 293,736 | -0.87(-0.39%) |
Sep 19, 2023 | 225.18 | 226.29 | 221.69 | 221.92 | 363,009 | -2.94(-1.31%) |
Sep 18, 2023 | 221.35 | 225.19 | 220.14 | 224.86 | 328,468 | +2.47(+1.11%) |
Sep 15, 2023 | 228.13 | 231.19 | 220.07 | 222.40 | 1,497,920 | -4.37(-1.93%) |
Sep 14, 2023 | 217.81 | 228.16 | 217.81 | 226.76 | 533,534 | +8.49(+3.89%) |
Sep 13, 2023 | 219.45 | 224.21 | 216.53 | 218.27 | 557,839 | -1.58(-0.72%) |
Sep 12, 2023 | 222.45 | 226.64 | 219.09 | 219.85 | 504,733 | -2.68(-1.21%) |
Sep 11, 2023 | 226.22 | 228.72 | 221.62 | 222.54 | 584,866 | -1.84(-0.82%) |
Sep 08, 2023 | 225.41 | 226.46 | 221.65 | 224.38 | 363,046 | -0.65(-0.29%) |
Sep 07, 2023 | 224.48 | 225.89 | 221.00 | 225.03 | 606,198 | -1.55(-0.69%) |
Sep 06, 2023 | 237.40 | 238.43 | 225.71 | 226.59 | 838,139 | -13.03(-5.44%) |
Sep 05, 2023 | 235.42 | 243.95 | 235.29 | 239.62 | 334,672 | +3.15(+1.33%) |