Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 234.48 | 241.32 | 234.00 | 240.00 | 482,569 | +7.93(+3.42%) |
Nov 29, 2023 | 231.19 | 234.03 | 230.29 | 232.07 | 300,688 | +1.68(+0.73%) |
Nov 28, 2023 | 230.34 | 231.66 | 228.76 | 230.39 | 293,655 | -0.71(-0.31%) |
Nov 27, 2023 | 231.47 | 232.59 | 230.26 | 231.10 | 207,951 | -0.03(-0.01%) |
Nov 24, 2023 | 232.00 | 232.77 | 230.03 | 231.13 | 103,813 | +0.65(+0.28%) |
Nov 22, 2023 | 231.84 | 232.22 | 229.72 | 230.48 | 102,213 | +0.05(+0.02%) |
Nov 21, 2023 | 228.58 | 233.15 | 228.58 | 230.43 | 176,356 | +1.44(+0.63%) |
Nov 20, 2023 | 228.95 | 230.50 | 226.91 | 228.99 | 271,311 | +0.05(+0.02%) |
Nov 17, 2023 | 228.21 | 229.01 | 226.14 | 228.94 | 180,030 | +2.31(+1.02%) |
Nov 16, 2023 | 229.78 | 230.56 | 225.77 | 226.63 | 185,580 | -2.63(-1.15%) |
Nov 15, 2023 | 227.50 | 231.82 | 227.50 | 229.26 | 235,426 | +0.88(+0.39%) |
Nov 14, 2023 | 226.93 | 230.00 | 226.93 | 228.38 | 230,925 | +3.04(+1.35%) |
Nov 13, 2023 | 222.14 | 225.57 | 221.61 | 225.34 | 158,583 | +2.50(+1.12%) |
Nov 10, 2023 | 221.79 | 223.78 | 220.79 | 222.84 | 150,317 | +1.12(+0.51%) |
Nov 09, 2023 | 226.42 | 226.74 | 219.12 | 221.72 | 235,477 | -4.01(-1.78%) |
Nov 08, 2023 | 230.74 | 231.04 | 225.28 | 225.73 | 217,959 | -4.71(-2.04%) |
Nov 07, 2023 | 228.66 | 231.98 | 227.15 | 230.44 | 318,172 | +2.26(+0.99%) |
Nov 06, 2023 | 224.31 | 231.79 | 223.04 | 228.18 | 394,065 | +3.75(+1.67%) |
Nov 03, 2023 | 229.84 | 231.29 | 224.10 | 224.43 | 352,227 | -3.75(-1.64%) |
Nov 02, 2023 | 225.37 | 228.95 | 222.44 | 228.18 | 340,983 | +4.10(+1.83%) |
Nov 01, 2023 | 211.70 | 227.23 | 210.00 | 224.08 | 1,087,407 | +1.22(+0.55%) |
Oct 31, 2023 | 221.32 | 222.93 | 217.99 | 222.86 | 424,620 | +2.23(+1.01%) |
Oct 30, 2023 | 221.97 | 222.72 | 219.07 | 220.63 | 241,528 | +1.40(+0.64%) |
Oct 27, 2023 | 224.65 | 224.65 | 218.50 | 219.23 | 283,098 | -5.17(-2.30%) |
Oct 26, 2023 | 223.64 | 226.02 | 221.89 | 224.40 | 257,901 | -0.10(-0.04%) |
Oct 25, 2023 | 226.47 | 229.35 | 222.78 | 224.50 | 196,600 | -2.73(-1.20%) |
Oct 24, 2023 | 224.82 | 227.25 | 223.04 | 227.23 | 179,098 | +3.08(+1.37%) |
Oct 23, 2023 | 223.94 | 225.82 | 222.32 | 224.15 | 252,926 | -1.28(-0.57%) |
Oct 20, 2023 | 226.72 | 227.53 | 224.88 | 225.43 | 183,729 | -0.39(-0.17%) |
Oct 19, 2023 | 230.52 | 230.52 | 223.50 | 225.82 | 374,585 | -4.49(-1.95%) |
Oct 18, 2023 | 236.31 | 236.31 | 230.00 | 230.31 | 220,841 | -6.46(-2.73%) |
Oct 17, 2023 | 232.67 | 239.24 | 232.52 | 236.77 | 327,220 | +3.87(+1.66%) |
Oct 16, 2023 | 233.48 | 234.05 | 231.44 | 232.90 | 135,768 | -0.26(-0.11%) |
Oct 13, 2023 | 232.99 | 234.04 | 229.97 | 233.16 | 167,069 | +0.96(+0.41%) |
Oct 12, 2023 | 234.63 | 235.23 | 230.00 | 232.20 | 231,666 | -2.38(-1.01%) |
Oct 11, 2023 | 230.07 | 235.32 | 230.07 | 234.58 | 317,967 | +4.25(+1.85%) |
Oct 10, 2023 | 230.82 | 232.33 | 228.68 | 230.33 | 331,615 | -0.78(-0.34%) |
Oct 09, 2023 | 231.81 | 232.61 | 228.78 | 231.11 | 182,985 | -3.23(-1.38%) |
Oct 06, 2023 | 228.04 | 235.46 | 227.94 | 234.34 | 374,577 | +6.05(+2.65%) |
Oct 05, 2023 | 221.41 | 228.63 | 221.41 | 228.29 | 273,944 | +6.36(+2.87%) |
Oct 04, 2023 | 221.54 | 222.53 | 220.11 | 221.93 | 145,168 | +0.44(+0.20%) |
Oct 03, 2023 | 220.00 | 221.84 | 217.62 | 221.49 | 211,469 | -0.65(-0.29%) |
Oct 02, 2023 | 224.33 | 226.47 | 220.79 | 222.14 | 280,582 | -3.73(-1.65%) |
Sep 29, 2023 | 227.13 | 227.76 | 224.78 | 225.87 | 314,374 | -0.16(-0.07%) |
Sep 28, 2023 | 232.85 | 234.50 | 224.76 | 226.03 | 379,338 | -6.44(-2.77%) |
Sep 27, 2023 | 229.94 | 234.26 | 229.44 | 232.47 | 258,164 | +2.56(+1.11%) |
Sep 26, 2023 | 224.86 | 230.02 | 223.68 | 229.91 | 297,707 | +5.85(+2.61%) |
Sep 25, 2023 | 222.14 | 224.78 | 222.72 | 224.06 | 300,182 | +1.31(+0.59%) |
Sep 22, 2023 | 223.72 | 225.00 | 221.82 | 222.75 | 163,675 | -0.93(-0.42%) |
Sep 21, 2023 | 223.93 | 224.61 | 220.94 | 223.68 | 211,732 | -0.25(-0.11%) |
Sep 20, 2023 | 222.49 | 226.58 | 220.97 | 223.93 | 285,400 | +3.26(+1.48%) |
Sep 19, 2023 | 217.32 | 221.52 | 216.42 | 220.67 | 226,053 | +3.19(+1.47%) |
Sep 18, 2023 | 221.00 | 221.58 | 217.11 | 217.48 | 308,843 | -2.76(-1.25%) |
Sep 15, 2023 | 218.85 | 221.07 | 218.85 | 220.24 | 656,255 | +0.75(+0.34%) |
Sep 14, 2023 | 223.51 | 224.09 | 218.78 | 219.49 | 275,505 | -2.85(-1.28%) |
Sep 13, 2023 | 223.27 | 224.64 | 220.76 | 222.34 | 270,497 | -1.44(-0.64%) |
Sep 12, 2023 | 226.95 | 226.95 | 222.60 | 223.78 | 149,148 | -1.54(-0.68%) |
Sep 11, 2023 | 224.98 | 225.94 | 223.62 | 225.32 | 165,734 | +0.19(+0.08%) |
Sep 08, 2023 | 223.15 | 225.45 | 221.81 | 225.13 | 164,192 | +2.50(+1.12%) |
Sep 07, 2023 | 223.41 | 224.25 | 221.76 | 222.63 | 266,172 | -0.73(-0.33%) |
Sep 06, 2023 | 226.17 | 226.17 | 222.01 | 223.36 | 187,507 | -1.87(-0.83%) |
Sep 05, 2023 | 227.13 | 227.13 | 224.02 | 225.23 | 233,183 | -2.82(-1.24%) |