Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 212.26 | 213.20 | 208.34 | 212.20 | 2,383,406 | +0.50(+0.24%) |
Nov 29, 2023 | 215.00 | 216.00 | 211.18 | 211.70 | 471,923 | -1.79(-0.84%) |
Nov 28, 2023 | 213.38 | 214.62 | 212.40 | 213.49 | 425,645 | -0.47(-0.22%) |
Nov 27, 2023 | 213.66 | 214.63 | 212.78 | 213.96 | 427,882 | +0.73(+0.34%) |
Nov 24, 2023 | 214.32 | 215.20 | 212.85 | 213.23 | 218,686 | -0.93(-0.43%) |
Nov 22, 2023 | 213.61 | 215.44 | 212.50 | 214.16 | 452,488 | +1.56(+0.73%) |
Nov 21, 2023 | 211.88 | 214.53 | 211.78 | 212.60 | 401,299 | +1.72(+0.82%) |
Nov 20, 2023 | 210.12 | 212.15 | 210.12 | 210.88 | 408,853 | +0.76(+0.36%) |
Nov 17, 2023 | 208.77 | 210.41 | 208.31 | 210.12 | 1,164,407 | +0.80(+0.38%) |
Nov 16, 2023 | 206.84 | 211.06 | 206.37 | 209.32 | 626,786 | +2.77(+1.34%) |
Nov 15, 2023 | 208.40 | 210.18 | 206.24 | 206.55 | 684,255 | -1.55(-0.74%) |
Nov 14, 2023 | 209.27 | 211.12 | 207.12 | 208.10 | 730,085 | -0.02(-0.01%) |
Nov 13, 2023 | 207.38 | 209.07 | 207.10 | 208.12 | 351,452 | +0.86(+0.41%) |
Nov 10, 2023 | 204.87 | 207.56 | 203.91 | 207.26 | 294,190 | +3.22(+1.58%) |
Nov 09, 2023 | 205.60 | 206.26 | 203.71 | 204.04 | 363,741 | -0.98(-0.48%) |
Nov 08, 2023 | 204.17 | 205.44 | 203.33 | 205.02 | 373,348 | +1.16(+0.57%) |
Nov 07, 2023 | 204.80 | 206.34 | 203.65 | 203.86 | 410,698 | +0.55(+0.27%) |
Nov 06, 2023 | 202.42 | 203.42 | 201.80 | 203.31 | 439,519 | +0.82(+0.40%) |
Nov 03, 2023 | 202.22 | 204.21 | 201.35 | 202.49 | 436,342 | +2.14(+1.07%) |
Nov 02, 2023 | 195.39 | 201.82 | 195.39 | 200.35 | 529,880 | +5.82(+2.99%) |
Nov 01, 2023 | 200.33 | 200.33 | 194.47 | 194.53 | 682,139 | -5.13(-2.57%) |
Oct 31, 2023 | 198.59 | 199.96 | 197.09 | 199.66 | 574,804 | +1.53(+0.77%) |
Oct 30, 2023 | 194.01 | 198.77 | 193.73 | 198.13 | 675,718 | +5.50(+2.86%) |
Oct 27, 2023 | 200.47 | 200.90 | 188.44 | 192.63 | 1,652,692 | -11.90(-5.82%) |
Oct 26, 2023 | 205.96 | 207.14 | 204.43 | 204.53 | 563,730 | -1.94(-0.94%) |
Oct 25, 2023 | 206.28 | 208.62 | 205.17 | 206.47 | 494,034 | -0.40(-0.19%) |
Oct 24, 2023 | 207.01 | 207.57 | 205.24 | 206.87 | 476,632 | +0.45(+0.22%) |
Oct 23, 2023 | 207.01 | 208.62 | 206.08 | 206.42 | 495,510 | -1.70(-0.82%) |
Oct 20, 2023 | 212.14 | 212.14 | 206.73 | 208.12 | 634,161 | -3.54(-1.67%) |
Oct 19, 2023 | 213.14 | 215.36 | 211.28 | 211.66 | 555,424 | -1.38(-0.65%) |
Oct 18, 2023 | 213.99 | 216.56 | 212.91 | 213.04 | 502,587 | -1.23(-0.57%) |
Oct 17, 2023 | 210.35 | 214.69 | 210.35 | 214.27 | 567,423 | +3.09(+1.46%) |
Oct 16, 2023 | 208.42 | 211.56 | 208.34 | 211.18 | 498,329 | +3.71(+1.79%) |
Oct 13, 2023 | 208.83 | 209.41 | 206.04 | 207.47 | 475,093 | -1.46(-0.70%) |
Oct 12, 2023 | 210.40 | 210.99 | 207.69 | 208.93 | 356,678 | -1.16(-0.55%) |
Oct 11, 2023 | 208.71 | 210.88 | 208.69 | 210.09 | 437,535 | +1.80(+0.86%) |
Oct 10, 2023 | 207.45 | 208.78 | 206.83 | 208.29 | 374,913 | +0.52(+0.25%) |
Oct 09, 2023 | 206.35 | 208.75 | 206.08 | 207.77 | 266,314 | +0.56(+0.27%) |
Oct 06, 2023 | 204.44 | 208.63 | 204.44 | 207.21 | 435,204 | +2.13(+1.04%) |
Oct 05, 2023 | 204.40 | 205.75 | 202.73 | 205.08 | 491,361 | +0.58(+0.28%) |
Oct 04, 2023 | 201.91 | 204.85 | 201.33 | 204.50 | 591,076 | +3.19(+1.58%) |
Oct 03, 2023 | 200.78 | 203.21 | 200.52 | 201.31 | 479,510 | -1.03(-0.51%) |
Oct 02, 2023 | 202.53 | 203.43 | 201.30 | 202.34 | 354,586 | -0.19(-0.09%) |
Sep 29, 2023 | 203.35 | 204.72 | 202.29 | 202.53 | 365,409 | -0.06(-0.03%) |
Sep 28, 2023 | 199.68 | 203.68 | 199.44 | 202.59 | 426,444 | +2.12(+1.06%) |
Sep 27, 2023 | 200.86 | 201.94 | 199.11 | 200.47 | 384,070 | +0.18(+0.09%) |
Sep 26, 2023 | 200.71 | 201.37 | 199.43 | 200.29 | 423,340 | -0.65(-0.32%) |
Sep 25, 2023 | 199.35 | 201.09 | 200.28 | 200.94 | 309,932 | +1.22(+0.61%) |
Sep 22, 2023 | 200.71 | 201.49 | 199.45 | 199.72 | 331,691 | -0.61(-0.30%) |
Sep 21, 2023 | 200.35 | 201.20 | 198.46 | 200.33 | 668,650 | -0.42(-0.21%) |
Sep 20, 2023 | 201.52 | 202.93 | 200.68 | 200.75 | 325,556 | +0.35(+0.17%) |
Sep 19, 2023 | 199.04 | 201.71 | 198.67 | 200.40 | 307,850 | +0.68(+0.34%) |
Sep 18, 2023 | 200.20 | 202.04 | 199.48 | 199.72 | 538,537 | -1.00(-0.50%) |
Sep 15, 2023 | 200.69 | 202.60 | 200.04 | 200.72 | 1,741,989 | +0.31(+0.15%) |
Sep 14, 2023 | 200.73 | 201.95 | 200.03 | 200.41 | 521,526 | +0.94(+0.47%) |
Sep 13, 2023 | 198.62 | 200.04 | 198.34 | 199.47 | 564,211 | +0.99(+0.50%) |
Sep 12, 2023 | 201.17 | 202.06 | 198.36 | 198.48 | 610,844 | -3.78(-1.87%) |
Sep 11, 2023 | 206.07 | 207.19 | 201.15 | 202.26 | 538,385 | -4.30(-2.08%) |
Sep 08, 2023 | 207.66 | 209.31 | 205.83 | 206.56 | 299,426 | -1.19(-0.57%) |
Sep 07, 2023 | 205.50 | 208.44 | 205.21 | 207.75 | 556,606 | +2.17(+1.06%) |
Sep 06, 2023 | 206.37 | 207.11 | 204.79 | 205.58 | 325,925 | -0.67(-0.32%) |
Sep 05, 2023 | 205.31 | 207.59 | 205.31 | 206.25 | 409,689 | +1.10(+0.54%) |