Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 211.24 | 214.26 | 211.24 | 213.73 | 212,882 | +3.33(+1.58%) |
Nov 29, 2023 | 211.30 | 212.22 | 208.84 | 210.40 | 303,698 | +0.52(+0.25%) |
Nov 28, 2023 | 213.66 | 213.66 | 209.53 | 209.88 | 270,042 | -3.78(-1.77%) |
Nov 27, 2023 | 213.71 | 214.90 | 212.33 | 213.66 | 132,019 | -0.28(-0.13%) |
Nov 24, 2023 | 214.16 | 214.96 | 213.53 | 213.94 | 38,563 | +0.07(+0.03%) |
Nov 22, 2023 | 211.72 | 215.46 | 211.72 | 213.87 | 130,177 | +1.81(+0.85%) |
Nov 21, 2023 | 210.88 | 212.60 | 210.39 | 212.06 | 117,016 | +0.78(+0.37%) |
Nov 20, 2023 | 209.95 | 212.42 | 209.67 | 211.28 | 301,916 | +1.33(+0.63%) |
Nov 17, 2023 | 211.52 | 212.85 | 209.83 | 209.95 | 128,983 | -0.68(-0.32%) |
Nov 16, 2023 | 212.84 | 215.38 | 210.48 | 210.63 | 169,866 | -1.99(-0.93%) |
Nov 15, 2023 | 213.72 | 214.63 | 211.27 | 212.62 | 172,168 | -1.67(-0.78%) |
Nov 14, 2023 | 213.58 | 216.17 | 213.58 | 214.29 | 280,044 | +1.29(+0.60%) |
Nov 13, 2023 | 207.65 | 214.59 | 207.65 | 213.00 | 238,668 | +5.88(+2.84%) |
Nov 10, 2023 | 206.12 | 207.21 | 204.14 | 207.12 | 139,064 | +1.65(+0.80%) |
Nov 09, 2023 | 205.33 | 207.86 | 204.98 | 205.47 | 182,425 | +1.11(+0.54%) |
Nov 08, 2023 | 208.84 | 209.12 | 203.25 | 204.36 | 93,512 | -3.67(-1.77%) |
Nov 07, 2023 | 207.07 | 208.63 | 205.66 | 208.04 | 170,710 | +0.85(+0.41%) |
Nov 06, 2023 | 203.40 | 207.38 | 202.87 | 207.19 | 213,318 | +3.79(+1.87%) |
Nov 03, 2023 | 205.83 | 206.87 | 203.30 | 203.40 | 175,939 | -0.53(-0.26%) |
Nov 02, 2023 | 200.05 | 205.07 | 198.10 | 203.92 | 160,918 | +3.87(+1.94%) |
Nov 01, 2023 | 198.71 | 200.88 | 197.74 | 200.05 | 190,028 | +1.59(+0.80%) |
Oct 31, 2023 | 196.66 | 198.79 | 195.76 | 198.46 | 196,720 | +2.63(+1.35%) |
Oct 30, 2023 | 196.47 | 197.78 | 194.80 | 195.83 | 136,598 | +0.50(+0.26%) |
Oct 27, 2023 | 197.25 | 198.13 | 194.12 | 195.33 | 207,453 | -2.94(-1.49%) |
Oct 26, 2023 | 197.65 | 200.71 | 197.50 | 198.27 | 170,826 | +0.59(+0.30%) |
Oct 25, 2023 | 198.82 | 199.56 | 197.60 | 197.69 | 145,431 | -0.33(-0.17%) |
Oct 24, 2023 | 200.73 | 200.73 | 198.00 | 198.01 | 76,793 | -1.30(-0.65%) |
Oct 23, 2023 | 200.65 | 201.41 | 199.25 | 199.31 | 169,354 | -1.84(-0.91%) |
Oct 20, 2023 | 203.81 | 205.05 | 200.63 | 201.15 | 227,632 | -1.80(-0.89%) |
Oct 19, 2023 | 204.68 | 206.48 | 202.29 | 202.95 | 331,633 | -1.90(-0.93%) |
Oct 18, 2023 | 207.37 | 208.60 | 204.81 | 204.84 | 158,725 | -3.23(-1.55%) |
Oct 17, 2023 | 205.55 | 209.84 | 205.55 | 208.08 | 197,854 | +2.42(+1.17%) |
Oct 16, 2023 | 206.35 | 209.63 | 205.55 | 205.66 | 129,606 | +0.40(+0.19%) |
Oct 13, 2023 | 205.52 | 206.53 | 203.90 | 205.26 | 165,085 | +0.99(+0.48%) |
Oct 12, 2023 | 206.33 | 207.22 | 203.25 | 204.27 | 145,699 | -1.15(-0.56%) |
Oct 11, 2023 | 203.24 | 205.77 | 202.40 | 205.42 | 184,934 | +3.01(+1.49%) |
Oct 10, 2023 | 201.33 | 202.65 | 199.53 | 202.41 | 213,110 | +2.04(+1.02%) |
Oct 09, 2023 | 196.44 | 201.65 | 193.92 | 200.37 | 147,336 | +6.79(+3.51%) |
Oct 06, 2023 | 192.15 | 194.76 | 191.47 | 193.58 | 140,767 | +1.09(+0.57%) |
Oct 05, 2023 | 192.50 | 194.20 | 191.91 | 192.49 | 131,494 | -0.13(-0.07%) |
Oct 04, 2023 | 192.77 | 193.46 | 190.31 | 192.62 | 213,260 | +0.01(+0.01%) |
Oct 03, 2023 | 192.44 | 193.88 | 191.40 | 192.61 | 226,718 | -0.10(-0.05%) |
Oct 02, 2023 | 194.88 | 195.19 | 191.67 | 192.71 | 124,197 | -2.58(-1.32%) |
Sep 29, 2023 | 199.04 | 199.04 | 194.76 | 195.29 | 153,701 | -2.27(-1.15%) |
Sep 28, 2023 | 197.40 | 199.87 | 197.14 | 197.56 | 172,082 | +0.62(+0.31%) |
Sep 27, 2023 | 196.05 | 198.54 | 195.92 | 196.94 | 93,140 | +1.57(+0.80%) |
Sep 26, 2023 | 197.16 | 197.87 | 195.34 | 195.37 | 117,629 | -2.78(-1.40%) |
Sep 25, 2023 | 196.98 | 199.01 | 197.63 | 198.15 | 88,678 | +0.91(+0.46%) |
Sep 22, 2023 | 198.50 | 200.02 | 197.18 | 197.25 | 113,473 | -1.44(-0.72%) |
Sep 21, 2023 | 202.82 | 203.22 | 198.42 | 198.68 | 111,222 | -4.14(-2.04%) |
Sep 20, 2023 | 205.33 | 206.04 | 202.78 | 202.82 | 138,633 | -1.88(-0.92%) |
Sep 19, 2023 | 203.73 | 205.51 | 203.73 | 204.69 | 138,469 | +0.48(+0.23%) |
Sep 18, 2023 | 200.24 | 205.76 | 200.24 | 204.22 | 148,054 | +4.19(+2.09%) |
Sep 15, 2023 | 200.86 | 201.75 | 199.13 | 200.03 | 706,169 | -1.62(-0.80%) |
Sep 14, 2023 | 200.53 | 201.79 | 199.67 | 201.64 | 151,924 | +1.08(+0.54%) |
Sep 13, 2023 | 202.03 | 204.10 | 200.13 | 200.57 | 131,244 | -2.10(-1.04%) |
Sep 12, 2023 | 199.42 | 202.90 | 199.42 | 202.67 | 177,087 | +1.88(+0.93%) |
Sep 11, 2023 | 199.16 | 201.34 | 196.87 | 200.80 | 184,300 | +1.80(+0.91%) |
Sep 08, 2023 | 200.88 | 201.63 | 198.19 | 198.99 | 121,628 | -1.92(-0.96%) |
Sep 07, 2023 | 202.82 | 202.82 | 199.93 | 200.92 | 157,841 | -1.24(-0.61%) |
Sep 06, 2023 | 203.19 | 204.53 | 201.16 | 202.15 | 114,984 | -0.76(-0.37%) |
Sep 05, 2023 | 206.93 | 207.36 | 202.80 | 202.91 | 158,885 | -5.34(-2.57%) |