Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 213.32 | 215.39 | 210.26 | 215.31 | 610,016 | +2.07(+0.97%) |
Nov 29, 2023 | 214.50 | 216.84 | 212.73 | 213.24 | 388,039 | -1.06(-0.49%) |
Nov 28, 2023 | 218.78 | 218.78 | 214.11 | 214.30 | 533,192 | -4.53(-2.07%) |
Nov 27, 2023 | 223.63 | 223.91 | 218.43 | 218.82 | 387,468 | -5.37(-2.40%) |
Nov 24, 2023 | 223.49 | 224.52 | 221.94 | 224.19 | 116,680 | +0.11(+0.05%) |
Nov 22, 2023 | 224.47 | 226.04 | 222.94 | 224.09 | 261,695 | +1.45(+0.65%) |
Nov 21, 2023 | 223.22 | 224.41 | 221.56 | 222.64 | 225,981 | -1.52(-0.68%) |
Nov 20, 2023 | 224.12 | 225.05 | 222.70 | 224.16 | 260,145 | +0.79(+0.36%) |
Nov 17, 2023 | 222.04 | 223.98 | 220.00 | 223.36 | 253,821 | +2.90(+1.32%) |
Nov 16, 2023 | 222.48 | 222.48 | 219.14 | 220.46 | 258,299 | -2.03(-0.91%) |
Nov 15, 2023 | 223.13 | 225.63 | 221.15 | 222.49 | 265,146 | -0.46(-0.20%) |
Nov 14, 2023 | 221.81 | 224.51 | 221.25 | 222.95 | 289,835 | +5.94(+2.73%) |
Nov 13, 2023 | 218.19 | 218.40 | 215.89 | 217.01 | 252,955 | -2.10(-0.96%) |
Nov 10, 2023 | 215.86 | 219.49 | 215.12 | 219.11 | 212,486 | +3.90(+1.81%) |
Nov 09, 2023 | 218.17 | 219.90 | 214.66 | 215.21 | 262,234 | -2.07(-0.95%) |
Nov 08, 2023 | 221.11 | 221.11 | 215.88 | 217.28 | 255,957 | -2.54(-1.15%) |
Nov 07, 2023 | 220.63 | 221.60 | 218.57 | 219.81 | 308,582 | -0.69(-0.31%) |
Nov 06, 2023 | 223.64 | 223.70 | 219.67 | 220.51 | 345,289 | -2.43(-1.09%) |
Nov 03, 2023 | 218.92 | 223.52 | 218.41 | 222.94 | 446,689 | +6.72(+3.11%) |
Nov 02, 2023 | 211.77 | 216.70 | 211.22 | 216.22 | 344,901 | +7.00(+3.34%) |
Nov 01, 2023 | 210.57 | 210.57 | 205.97 | 209.22 | 452,027 | -1.07(-0.51%) |
Oct 31, 2023 | 208.27 | 212.77 | 207.13 | 210.29 | 427,873 | +1.98(+0.95%) |
Oct 30, 2023 | 206.76 | 209.06 | 206.12 | 208.31 | 391,243 | +3.70(+1.81%) |
Oct 27, 2023 | 208.42 | 208.42 | 202.99 | 204.62 | 400,394 | -2.40(-1.16%) |
Oct 26, 2023 | 205.73 | 208.78 | 205.41 | 207.01 | 450,023 | -0.86(-0.41%) |
Oct 25, 2023 | 209.46 | 210.58 | 207.76 | 207.88 | 468,659 | -3.55(-1.68%) |
Oct 24, 2023 | 214.29 | 216.72 | 211.21 | 211.42 | 359,665 | -1.14(-0.54%) |
Oct 23, 2023 | 213.32 | 216.59 | 212.02 | 212.56 | 325,084 | -1.46(-0.68%) |
Oct 20, 2023 | 213.32 | 215.03 | 210.52 | 214.02 | 331,522 | +0.49(+0.23%) |
Oct 19, 2023 | 220.99 | 222.70 | 212.78 | 213.53 | 404,581 | -7.29(-3.30%) |
Oct 18, 2023 | 221.07 | 222.22 | 219.72 | 220.83 | 449,574 | -2.03(-0.91%) |
Oct 17, 2023 | 220.58 | 225.42 | 219.88 | 222.86 | 499,995 | +2.20(+1.00%) |
Oct 16, 2023 | 215.50 | 221.51 | 214.91 | 220.66 | 417,244 | +7.56(+3.55%) |
Oct 13, 2023 | 209.69 | 213.35 | 209.69 | 213.10 | 326,904 | +1.72(+0.82%) |
Oct 12, 2023 | 213.69 | 213.69 | 209.89 | 211.37 | 351,277 | -2.51(-1.17%) |
Oct 11, 2023 | 211.64 | 216.10 | 211.19 | 213.88 | 386,026 | +3.08(+1.46%) |
Oct 10, 2023 | 210.72 | 211.28 | 208.75 | 210.80 | 371,151 | +1.98(+0.95%) |
Oct 09, 2023 | 209.58 | 210.04 | 207.76 | 208.82 | 297,184 | -2.39(-1.13%) |
Oct 06, 2023 | 206.26 | 213.27 | 206.02 | 211.21 | 581,425 | +3.94(+1.90%) |
Oct 05, 2023 | 207.80 | 209.16 | 206.17 | 207.26 | 483,471 | -1.58(-0.76%) |
Oct 04, 2023 | 204.07 | 210.57 | 203.24 | 208.84 | 698,617 | +4.98(+2.44%) |
Oct 03, 2023 | 206.56 | 208.43 | 202.71 | 203.86 | 749,916 | -4.46(-2.14%) |
Oct 02, 2023 | 217.97 | 218.49 | 208.00 | 208.31 | 968,247 | -9.39(-4.31%) |
Sep 29, 2023 | 235.23 | 237.04 | 217.47 | 217.70 | 1,527,192 | -19.98(-8.40%) |
Sep 28, 2023 | 230.85 | 237.89 | 229.79 | 237.68 | 587,751 | +6.18(+2.67%) |
Sep 27, 2023 | 232.39 | 232.81 | 229.44 | 231.50 | 492,185 | -1.87(-0.80%) |
Sep 26, 2023 | 238.15 | 239.73 | 233.15 | 233.37 | 442,974 | -5.35(-2.24%) |
Sep 25, 2023 | 237.64 | 239.11 | 237.60 | 238.72 | 387,922 | -0.93(-0.39%) |
Sep 22, 2023 | 240.66 | 241.65 | 238.97 | 239.65 | 341,842 | -0.66(-0.27%) |
Sep 21, 2023 | 245.58 | 245.58 | 240.31 | 240.31 | 466,051 | -7.41(-2.99%) |
Sep 20, 2023 | 247.84 | 249.91 | 247.56 | 247.71 | 368,694 | +0.22(+0.09%) |
Sep 19, 2023 | 248.07 | 249.97 | 246.91 | 247.50 | 499,751 | -0.38(-0.15%) |
Sep 18, 2023 | 246.10 | 248.45 | 244.34 | 247.88 | 494,453 | +0.66(+0.27%) |
Sep 15, 2023 | 246.33 | 248.03 | 244.80 | 247.22 | 5,912,144 | +0.70(+0.28%) |
Sep 14, 2023 | 244.84 | 246.99 | 243.15 | 246.53 | 461,277 | +3.66(+1.51%) |
Sep 13, 2023 | 243.39 | 243.96 | 241.73 | 242.87 | 542,849 | -1.72(-0.70%) |
Sep 12, 2023 | 244.44 | 248.50 | 244.38 | 244.58 | 431,125 | -1.11(-0.45%) |
Sep 11, 2023 | 245.47 | 247.19 | 242.84 | 245.69 | 411,922 | +0.44(+0.18%) |
Sep 08, 2023 | 241.18 | 246.59 | 241.18 | 245.25 | 483,746 | +4.39(+1.82%) |
Sep 07, 2023 | 243.07 | 243.97 | 240.09 | 240.87 | 587,914 | +2.40(+1.01%) |
Sep 06, 2023 | 230.09 | 238.56 | 230.02 | 238.46 | 740,881 | +6.99(+3.02%) |
Sep 05, 2023 | 236.94 | 240.70 | 230.87 | 231.48 | 1,138,802 | +7.88(+3.52%) |