Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 211.07 | 214.09 | 211.07 | 213.56 | 213,050 | +3.33(+1.58%) |
Nov 29, 2023 | 211.13 | 212.05 | 208.68 | 210.24 | 303,938 | +0.52(+0.25%) |
Nov 28, 2023 | 213.49 | 213.49 | 209.37 | 209.72 | 270,255 | -3.77(-1.77%) |
Nov 27, 2023 | 213.54 | 214.73 | 212.16 | 213.49 | 132,123 | -0.28(-0.13%) |
Nov 24, 2023 | 213.99 | 214.79 | 213.36 | 213.77 | 38,594 | +0.07(+0.03%) |
Nov 22, 2023 | 211.55 | 215.28 | 211.55 | 213.70 | 130,280 | +1.81(+0.85%) |
Nov 21, 2023 | 210.72 | 212.43 | 210.22 | 211.89 | 117,108 | +0.78(+0.37%) |
Nov 20, 2023 | 209.79 | 212.25 | 209.51 | 211.12 | 302,154 | +1.33(+0.63%) |
Nov 17, 2023 | 211.35 | 212.68 | 209.67 | 209.79 | 129,085 | -0.68(-0.32%) |
Nov 16, 2023 | 212.67 | 215.21 | 210.32 | 210.47 | 170,000 | -1.98(-0.93%) |
Nov 15, 2023 | 213.55 | 214.46 | 211.10 | 212.45 | 172,304 | -1.66(-0.78%) |
Nov 14, 2023 | 213.41 | 216.00 | 213.41 | 214.12 | 280,265 | +1.29(+0.60%) |
Nov 13, 2023 | 207.48 | 214.42 | 207.48 | 212.83 | 238,856 | +5.88(+2.84%) |
Nov 10, 2023 | 205.96 | 207.04 | 203.98 | 206.96 | 139,173 | +1.65(+0.80%) |
Nov 09, 2023 | 205.17 | 207.69 | 204.82 | 205.31 | 182,569 | +1.11(+0.54%) |
Nov 08, 2023 | 208.67 | 208.96 | 203.09 | 204.20 | 93,586 | -3.67(-1.77%) |
Nov 07, 2023 | 206.91 | 208.46 | 205.50 | 207.87 | 170,844 | +0.85(+0.41%) |
Nov 06, 2023 | 203.24 | 207.22 | 202.71 | 207.03 | 213,486 | +3.79(+1.86%) |
Nov 03, 2023 | 205.67 | 206.71 | 203.13 | 203.24 | 176,078 | -0.53(-0.26%) |
Nov 02, 2023 | 199.89 | 204.91 | 197.94 | 203.76 | 161,045 | +3.87(+1.94%) |
Nov 01, 2023 | 198.56 | 200.72 | 197.58 | 199.89 | 190,178 | +1.59(+0.80%) |
Oct 31, 2023 | 196.50 | 198.64 | 195.60 | 198.31 | 196,875 | +2.63(+1.35%) |
Oct 30, 2023 | 196.31 | 197.62 | 194.65 | 195.67 | 136,706 | +0.50(+0.26%) |
Oct 27, 2023 | 197.09 | 197.98 | 193.97 | 195.18 | 207,616 | -2.94(-1.49%) |
Oct 26, 2023 | 197.49 | 200.55 | 197.34 | 198.12 | 170,961 | +0.59(+0.30%) |
Oct 25, 2023 | 198.67 | 199.41 | 197.45 | 197.53 | 145,545 | -0.33(-0.17%) |
Oct 24, 2023 | 200.57 | 200.57 | 197.85 | 197.86 | 76,854 | -1.30(-0.65%) |
Oct 23, 2023 | 200.49 | 201.26 | 199.09 | 199.16 | 169,488 | -1.84(-0.91%) |
Oct 20, 2023 | 203.65 | 204.89 | 200.47 | 200.99 | 227,811 | -1.79(-0.89%) |
Oct 19, 2023 | 204.52 | 206.32 | 202.13 | 202.79 | 331,894 | -1.90(-0.93%) |
Oct 18, 2023 | 207.21 | 208.43 | 204.65 | 204.68 | 158,850 | -3.23(-1.55%) |
Oct 17, 2023 | 205.39 | 209.68 | 205.39 | 207.91 | 198,010 | +2.41(+1.17%) |
Oct 16, 2023 | 206.19 | 209.47 | 205.39 | 205.50 | 129,708 | +0.40(+0.19%) |
Oct 13, 2023 | 205.36 | 206.37 | 203.74 | 205.10 | 165,215 | +0.99(+0.48%) |
Oct 12, 2023 | 206.17 | 207.06 | 203.09 | 204.11 | 145,814 | -1.15(-0.56%) |
Oct 11, 2023 | 203.07 | 205.61 | 202.24 | 205.26 | 185,080 | +3.01(+1.49%) |
Oct 10, 2023 | 201.17 | 202.49 | 199.37 | 202.25 | 213,279 | +2.03(+1.02%) |
Oct 09, 2023 | 196.28 | 201.49 | 193.77 | 200.21 | 147,452 | +6.78(+3.51%) |
Oct 06, 2023 | 191.99 | 194.61 | 191.31 | 193.43 | 140,879 | +1.09(+0.57%) |
Oct 05, 2023 | 192.35 | 194.05 | 191.76 | 192.34 | 131,598 | -0.13(-0.07%) |
Oct 04, 2023 | 192.62 | 193.31 | 190.16 | 192.47 | 213,428 | +0.01(+0.01%) |
Oct 03, 2023 | 192.28 | 193.73 | 191.25 | 192.46 | 226,897 | -0.10(-0.05%) |
Oct 02, 2023 | 194.73 | 195.04 | 191.51 | 192.56 | 124,295 | -2.57(-1.32%) |
Sep 29, 2023 | 198.89 | 198.89 | 194.61 | 195.13 | 153,822 | -2.27(-1.15%) |
Sep 28, 2023 | 197.24 | 199.71 | 196.98 | 197.40 | 172,218 | +0.62(+0.31%) |
Sep 27, 2023 | 195.89 | 198.39 | 195.77 | 196.78 | 93,213 | +1.56(+0.80%) |
Sep 26, 2023 | 197.00 | 197.72 | 195.19 | 195.22 | 117,722 | -2.78(-1.40%) |
Sep 25, 2023 | 196.82 | 198.85 | 197.48 | 198.00 | 88,748 | +0.91(+0.46%) |
Sep 22, 2023 | 198.35 | 199.86 | 197.02 | 197.09 | 113,562 | -1.44(-0.72%) |
Sep 21, 2023 | 202.66 | 203.06 | 198.27 | 198.53 | 111,309 | -4.13(-2.04%) |
Sep 20, 2023 | 205.17 | 205.88 | 202.62 | 202.66 | 138,742 | -1.87(-0.92%) |
Sep 19, 2023 | 203.57 | 205.35 | 203.57 | 204.53 | 138,579 | +0.48(+0.23%) |
Sep 18, 2023 | 200.08 | 205.60 | 200.08 | 204.06 | 148,171 | +4.19(+2.09%) |
Sep 15, 2023 | 200.70 | 201.59 | 198.97 | 199.87 | 706,727 | -1.62(-0.80%) |
Sep 14, 2023 | 200.37 | 201.63 | 199.51 | 201.49 | 152,043 | +1.08(+0.54%) |
Sep 13, 2023 | 201.87 | 203.94 | 199.97 | 200.41 | 131,347 | -2.10(-1.04%) |
Sep 12, 2023 | 199.26 | 202.74 | 199.26 | 202.51 | 177,227 | +1.87(+0.93%) |
Sep 11, 2023 | 199.00 | 201.19 | 196.71 | 200.64 | 184,445 | +1.80(+0.91%) |
Sep 08, 2023 | 200.72 | 201.47 | 198.03 | 198.83 | 121,724 | -1.92(-0.96%) |
Sep 07, 2023 | 202.66 | 202.66 | 199.77 | 200.76 | 157,965 | -1.24(-0.61%) |
Sep 06, 2023 | 203.03 | 204.37 | 201.00 | 201.99 | 115,075 | -0.76(-0.37%) |
Sep 05, 2023 | 206.77 | 207.20 | 202.64 | 202.75 | 159,010 | -5.34(-2.57%) |