Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 212.03 | 214.70 | 210.24 | 214.63 | 1,425,296 | +2.79(+1.32%) |
Nov 29, 2023 | 210.46 | 212.25 | 210.13 | 211.84 | 764,406 | +1.74(+0.83%) |
Nov 28, 2023 | 210.57 | 212.38 | 209.77 | 210.10 | 1,199,845 | -0.43(-0.20%) |
Nov 27, 2023 | 210.44 | 211.45 | 209.56 | 210.52 | 675,315 | +0.04(+0.02%) |
Nov 24, 2023 | 209.88 | 210.56 | 208.40 | 210.49 | 223,774 | +1.11(+0.53%) |
Nov 22, 2023 | 211.00 | 211.45 | 209.35 | 209.38 | 622,021 | -0.76(-0.36%) |
Nov 21, 2023 | 209.70 | 210.70 | 208.56 | 210.14 | 591,099 | +1.26(+0.60%) |
Nov 20, 2023 | 208.75 | 210.88 | 207.72 | 208.88 | 826,425 | -0.61(-0.29%) |
Nov 17, 2023 | 210.10 | 210.30 | 208.81 | 209.50 | 1,300,929 | +0.98(+0.47%) |
Nov 16, 2023 | 208.73 | 208.73 | 206.06 | 208.52 | 713,349 | +0.80(+0.39%) |
Nov 15, 2023 | 205.99 | 209.44 | 205.99 | 207.71 | 923,358 | +1.86(+0.90%) |
Nov 14, 2023 | 204.03 | 207.30 | 203.51 | 205.85 | 774,803 | +3.59(+1.78%) |
Nov 13, 2023 | 202.88 | 204.21 | 202.01 | 202.26 | 652,932 | -0.37(-0.18%) |
Nov 10, 2023 | 202.97 | 203.23 | 200.75 | 202.63 | 657,666 | +0.49(+0.24%) |
Nov 09, 2023 | 203.48 | 204.05 | 201.83 | 202.13 | 532,819 | -1.54(-0.76%) |
Nov 08, 2023 | 205.75 | 205.75 | 202.61 | 203.68 | 757,128 | -1.12(-0.55%) |
Nov 07, 2023 | 206.84 | 206.84 | 204.68 | 204.79 | 807,660 | -1.83(-0.89%) |
Nov 06, 2023 | 207.51 | 208.60 | 206.08 | 206.63 | 637,049 | -0.67(-0.32%) |
Nov 03, 2023 | 204.95 | 208.21 | 204.70 | 207.30 | 652,881 | +4.99(+2.47%) |
Nov 02, 2023 | 201.56 | 204.34 | 200.72 | 202.31 | 755,198 | +1.19(+0.59%) |
Nov 01, 2023 | 196.25 | 202.30 | 195.50 | 201.11 | 1,035,298 | +4.16(+2.11%) |
Oct 31, 2023 | 196.80 | 197.92 | 195.15 | 196.95 | 891,489 | +1.55(+0.79%) |
Oct 30, 2023 | 196.39 | 197.24 | 192.30 | 195.40 | 959,729 | -0.79(-0.40%) |
Oct 27, 2023 | 202.04 | 203.44 | 196.15 | 196.19 | 1,242,959 | -6.86(-3.38%) |
Oct 26, 2023 | 196.71 | 204.90 | 193.61 | 203.06 | 1,657,660 | +8.12(+4.16%) |
Oct 25, 2023 | 195.05 | 195.72 | 192.41 | 194.94 | 1,390,912 | -0.95(-0.48%) |
Oct 24, 2023 | 194.93 | 197.50 | 194.31 | 195.89 | 941,600 | +0.71(+0.36%) |
Oct 23, 2023 | 196.38 | 198.79 | 195.15 | 195.18 | 904,892 | -1.90(-0.97%) |
Oct 20, 2023 | 197.62 | 198.48 | 196.55 | 197.08 | 578,566 | +0.42(+0.22%) |
Oct 19, 2023 | 199.18 | 199.89 | 196.49 | 196.66 | 684,280 | -2.29(-1.15%) |
Oct 18, 2023 | 200.10 | 200.69 | 198.75 | 198.94 | 697,037 | -1.18(-0.59%) |
Oct 17, 2023 | 197.60 | 201.59 | 196.97 | 200.13 | 764,557 | +1.59(+0.80%) |
Oct 16, 2023 | 199.52 | 200.65 | 197.18 | 198.54 | 727,621 | -0.22(-0.11%) |
Oct 13, 2023 | 194.53 | 198.91 | 194.53 | 198.76 | 751,831 | +3.64(+1.87%) |
Oct 12, 2023 | 197.25 | 197.25 | 193.94 | 195.12 | 822,652 | -1.99(-1.01%) |
Oct 11, 2023 | 199.72 | 199.72 | 195.47 | 197.11 | 915,351 | -2.65(-1.33%) |
Oct 10, 2023 | 199.20 | 201.22 | 199.20 | 199.76 | 551,937 | +0.17(+0.08%) |
Oct 09, 2023 | 197.58 | 200.34 | 197.58 | 199.59 | 515,041 | +1.01(+0.51%) |
Oct 06, 2023 | 196.87 | 200.78 | 196.87 | 198.59 | 479,574 | +0.59(+0.30%) |
Oct 05, 2023 | 198.98 | 199.48 | 196.06 | 198.00 | 503,070 | -0.46(-0.23%) |
Oct 04, 2023 | 197.72 | 199.02 | 194.70 | 198.46 | 700,264 | +0.78(+0.39%) |
Oct 03, 2023 | 196.26 | 198.70 | 195.86 | 197.68 | 683,584 | +0.90(+0.46%) |
Oct 02, 2023 | 197.21 | 197.79 | 194.07 | 196.78 | 1,026,590 | -1.47(-0.74%) |
Sep 29, 2023 | 201.38 | 201.72 | 197.97 | 198.25 | 1,107,231 | -2.18(-1.09%) |
Sep 28, 2023 | 202.41 | 204.04 | 200.17 | 200.43 | 820,754 | -1.57(-0.78%) |
Sep 27, 2023 | 203.24 | 203.99 | 200.78 | 202.00 | 767,782 | -0.50(-0.25%) |
Sep 26, 2023 | 204.78 | 205.83 | 202.46 | 202.50 | 951,983 | -3.02(-1.47%) |
Sep 25, 2023 | 201.83 | 205.60 | 204.15 | 205.52 | 1,033,330 | +3.22(+1.59%) |
Sep 22, 2023 | 202.28 | 203.99 | 201.69 | 202.30 | 949,213 | +0.01(+0.00%) |
Sep 21, 2023 | 201.85 | 204.68 | 201.06 | 202.29 | 1,100,662 | -0.06(-0.03%) |
Sep 20, 2023 | 202.64 | 203.49 | 201.31 | 202.35 | 862,481 | +0.52(+0.26%) |
Sep 19, 2023 | 198.58 | 202.07 | 198.58 | 201.82 | 1,248,261 | +3.45(+1.74%) |
Sep 18, 2023 | 198.71 | 199.28 | 195.92 | 198.37 | 734,835 | -0.47(-0.24%) |
Sep 15, 2023 | 199.89 | 201.82 | 198.33 | 198.85 | 898,597 | -1.96(-0.98%) |
Sep 14, 2023 | 203.08 | 203.98 | 200.40 | 200.81 | 608,781 | -0.86(-0.43%) |
Sep 13, 2023 | 198.71 | 201.85 | 198.71 | 201.67 | 1,029,563 | +2.88(+1.45%) |
Sep 12, 2023 | 199.11 | 200.64 | 198.29 | 198.79 | 912,370 | -0.34(-0.17%) |
Sep 11, 2023 | 200.50 | 201.48 | 199.08 | 199.12 | 474,806 | -1.36(-0.68%) |
Sep 08, 2023 | 201.69 | 202.46 | 200.05 | 200.48 | 591,577 | -1.91(-0.95%) |
Sep 07, 2023 | 202.21 | 202.63 | 200.60 | 202.40 | 823,605 | +0.64(+0.32%) |
Sep 06, 2023 | 200.31 | 202.08 | 198.54 | 201.75 | 910,041 | +0.15(+0.07%) |
Sep 05, 2023 | 203.23 | 203.23 | 198.84 | 201.61 | 876,707 | -2.10(-1.03%) |