Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 221.77 | 222.76 | 218.62 | 220.80 | 355,334 | -0.03(-0.01%) |
Nov 29, 2023 | 218.00 | 225.35 | 216.51 | 220.83 | 353,675 | +5.28(+2.45%) |
Nov 28, 2023 | 216.60 | 219.33 | 213.89 | 215.55 | 481,563 | -1.16(-0.54%) |
Nov 27, 2023 | 215.20 | 217.58 | 212.79 | 216.71 | 407,077 | -0.17(-0.08%) |
Nov 24, 2023 | 211.97 | 218.92 | 211.53 | 216.88 | 298,163 | +3.98(+1.87%) |
Nov 22, 2023 | 212.00 | 213.05 | 207.84 | 212.90 | 531,748 | +2.59(+1.23%) |
Nov 21, 2023 | 208.11 | 215.50 | 208.11 | 210.31 | 1,011,347 | +0.85(+0.41%) |
Nov 20, 2023 | 205.53 | 211.93 | 205.53 | 209.46 | 569,362 | +4.68(+2.29%) |
Nov 17, 2023 | 192.54 | 207.12 | 192.54 | 204.78 | 1,243,797 | +21.69(+11.85%) |
Nov 16, 2023 | 184.56 | 188.14 | 182.43 | 183.09 | 655,263 | -2.83(-1.52%) |
Nov 15, 2023 | 182.97 | 186.98 | 182.91 | 185.92 | 586,400 | +3.50(+1.92%) |
Nov 14, 2023 | 177.43 | 183.68 | 177.43 | 182.42 | 570,444 | +10.03(+5.82%) |
Nov 13, 2023 | 173.27 | 175.42 | 170.97 | 172.39 | 612,046 | -1.31(-0.75%) |
Nov 10, 2023 | 177.17 | 177.54 | 170.02 | 173.70 | 778,564 | -4.62(-2.59%) |
Nov 09, 2023 | 185.18 | 185.18 | 177.83 | 178.32 | 363,725 | -5.86(-3.18%) |
Nov 08, 2023 | 185.57 | 187.56 | 183.70 | 184.18 | 244,792 | -0.49(-0.27%) |
Nov 07, 2023 | 183.51 | 189.05 | 183.05 | 184.67 | 214,851 | +1.16(+0.63%) |
Nov 06, 2023 | 185.92 | 187.22 | 182.66 | 183.51 | 468,983 | -1.82(-0.98%) |
Nov 03, 2023 | 179.49 | 185.98 | 177.17 | 185.33 | 315,257 | +8.30(+4.69%) |
Nov 02, 2023 | 173.98 | 179.71 | 173.98 | 177.03 | 437,952 | +7.27(+4.28%) |
Nov 01, 2023 | 169.59 | 171.15 | 166.77 | 169.76 | 261,406 | -0.53(-0.31%) |
Oct 31, 2023 | 168.33 | 173.03 | 167.19 | 170.29 | 303,493 | +1.90(+1.13%) |
Oct 30, 2023 | 171.58 | 171.95 | 167.46 | 168.39 | 224,767 | -0.73(-0.43%) |
Oct 27, 2023 | 169.91 | 172.85 | 168.24 | 169.12 | 262,414 | +0.55(+0.33%) |
Oct 26, 2023 | 170.89 | 171.41 | 166.21 | 168.57 | 325,337 | -2.38(-1.39%) |
Oct 25, 2023 | 177.75 | 177.75 | 170.40 | 170.95 | 275,059 | -8.78(-4.89%) |
Oct 24, 2023 | 180.10 | 181.91 | 177.76 | 179.73 | 295,682 | +0.93(+0.52%) |
Oct 23, 2023 | 179.31 | 182.01 | 176.41 | 178.80 | 287,683 | -1.62(-0.90%) |
Oct 20, 2023 | 184.52 | 184.68 | 177.82 | 180.42 | 329,130 | -4.51(-2.44%) |
Oct 19, 2023 | 190.92 | 193.11 | 184.12 | 184.93 | 294,064 | -4.63(-2.44%) |
Oct 18, 2023 | 195.67 | 196.84 | 189.13 | 189.56 | 556,124 | -9.43(-4.74%) |
Oct 17, 2023 | 191.40 | 201.69 | 191.40 | 198.99 | 493,092 | +4.43(+2.28%) |
Oct 16, 2023 | 191.50 | 195.30 | 188.14 | 194.56 | 221,059 | +4.13(+2.17%) |
Oct 13, 2023 | 186.16 | 190.48 | 184.69 | 190.43 | 399,201 | +2.81(+1.50%) |
Oct 12, 2023 | 194.27 | 194.27 | 186.15 | 187.62 | 353,414 | -8.40(-4.29%) |
Oct 11, 2023 | 199.42 | 202.66 | 194.50 | 196.02 | 384,485 | -3.37(-1.69%) |
Oct 10, 2023 | 197.02 | 201.74 | 196.31 | 199.39 | 487,177 | +2.55(+1.30%) |
Oct 09, 2023 | 199.04 | 199.74 | 196.31 | 196.84 | 336,177 | -4.84(-2.40%) |
Oct 06, 2023 | 196.00 | 202.75 | 193.21 | 201.68 | 362,590 | +3.95(+2.00%) |
Oct 05, 2023 | 197.00 | 199.49 | 195.24 | 197.73 | 412,798 | -0.18(-0.09%) |
Oct 04, 2023 | 193.81 | 198.43 | 193.10 | 197.91 | 302,439 | +5.62(+2.92%) |
Oct 03, 2023 | 199.28 | 201.50 | 191.52 | 192.29 | 288,831 | -8.52(-4.24%) |
Oct 02, 2023 | 197.89 | 204.37 | 197.17 | 200.81 | 328,009 | +2.96(+1.50%) |
Sep 29, 2023 | 201.56 | 205.28 | 197.24 | 197.85 | 372,287 | -0.67(-0.34%) |
Sep 28, 2023 | 193.08 | 199.45 | 191.87 | 198.52 | 308,326 | +3.98(+2.05%) |
Sep 27, 2023 | 199.41 | 201.73 | 194.12 | 194.54 | 333,749 | -2.76(-1.40%) |
Sep 26, 2023 | 198.75 | 200.14 | 196.48 | 197.30 | 258,683 | -3.57(-1.78%) |
Sep 25, 2023 | 200.20 | 202.28 | 200.49 | 200.87 | 214,636 | +1.21(+0.61%) |
Sep 22, 2023 | 200.55 | 201.39 | 197.42 | 199.66 | 161,024 | +1.09(+0.55%) |
Sep 21, 2023 | 200.90 | 200.90 | 193.66 | 198.57 | 312,568 | -5.57(-2.73%) |
Sep 20, 2023 | 205.74 | 209.75 | 204.04 | 204.14 | 311,935 | +0.76(+0.37%) |
Sep 19, 2023 | 199.55 | 206.76 | 198.99 | 203.38 | 431,900 | +2.51(+1.25%) |
Sep 18, 2023 | 198.98 | 201.67 | 196.49 | 200.87 | 300,997 | +0.24(+0.12%) |
Sep 15, 2023 | 202.34 | 202.82 | 199.48 | 200.63 | 250,301 | -2.74(-1.35%) |
Sep 14, 2023 | 197.34 | 204.33 | 195.40 | 203.37 | 358,687 | +7.51(+3.83%) |
Sep 13, 2023 | 194.64 | 197.29 | 191.45 | 195.86 | 363,678 | +0.01(+0.01%) |
Sep 12, 2023 | 197.11 | 200.33 | 194.65 | 195.85 | 261,266 | -3.21(-1.61%) |
Sep 11, 2023 | 202.91 | 203.73 | 198.17 | 199.06 | 239,711 | -3.35(-1.66%) |
Sep 08, 2023 | 202.92 | 205.16 | 199.74 | 202.41 | 328,449 | -2.03(-0.99%) |
Sep 07, 2023 | 199.94 | 206.38 | 199.40 | 204.44 | 280,281 | +1.23(+0.61%) |
Sep 06, 2023 | 208.55 | 210.00 | 203.02 | 203.21 | 448,078 | -3.29(-1.59%) |
Sep 05, 2023 | 202.00 | 207.95 | 201.28 | 206.50 | 347,423 | +4.22(+2.09%) |