Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 232.65 | 233.59 | 230.93 | 231.61 | 89,602 | -0.77(-0.33%) |
Nov 29, 2023 | 232.41 | 235.43 | 231.89 | 232.37 | 71,717 | +1.18(+0.51%) |
Nov 28, 2023 | 232.98 | 233.99 | 230.55 | 231.19 | 54,212 | -2.77(-1.18%) |
Nov 27, 2023 | 233.26 | 235.24 | 232.12 | 233.95 | 65,328 | +0.16(+0.07%) |
Nov 24, 2023 | 234.54 | 236.54 | 233.79 | 233.79 | 25,690 | -0.95(-0.41%) |
Nov 22, 2023 | 234.10 | 235.59 | 233.99 | 234.75 | 33,002 | +1.09(+0.47%) |
Nov 21, 2023 | 233.50 | 234.56 | 232.29 | 233.66 | 52,750 | -1.70(-0.72%) |
Nov 20, 2023 | 236.35 | 237.12 | 234.07 | 235.36 | 50,536 | -0.92(-0.39%) |
Nov 17, 2023 | 239.28 | 240.96 | 235.77 | 236.28 | 97,049 | -0.27(-0.11%) |
Nov 16, 2023 | 238.00 | 242.12 | 234.59 | 236.55 | 53,963 | -3.23(-1.35%) |
Nov 15, 2023 | 235.77 | 242.02 | 234.58 | 239.78 | 103,821 | +4.57(+1.94%) |
Nov 14, 2023 | 230.94 | 237.02 | 230.80 | 235.21 | 92,655 | +10.98(+4.90%) |
Nov 13, 2023 | 224.07 | 224.96 | 222.14 | 224.22 | 80,843 | -1.27(-0.56%) |
Nov 10, 2023 | 223.33 | 226.36 | 221.72 | 225.49 | 96,993 | +2.56(+1.15%) |
Nov 09, 2023 | 227.94 | 227.94 | 222.29 | 222.94 | 55,793 | -3.31(-1.46%) |
Nov 08, 2023 | 227.62 | 227.97 | 224.90 | 226.25 | 55,222 | -1.67(-0.73%) |
Nov 07, 2023 | 227.88 | 229.45 | 226.74 | 227.91 | 81,294 | -0.20(-0.09%) |
Nov 06, 2023 | 230.82 | 232.81 | 227.34 | 228.11 | 113,982 | -3.18(-1.38%) |
Nov 03, 2023 | 229.39 | 234.63 | 227.17 | 231.30 | 84,067 | +5.07(+2.24%) |
Nov 02, 2023 | 225.38 | 228.75 | 221.37 | 226.23 | 213,208 | +2.46(+1.10%) |
Nov 01, 2023 | 217.28 | 227.57 | 214.47 | 223.77 | 251,392 | +8.80(+4.09%) |
Oct 31, 2023 | 213.81 | 215.79 | 211.33 | 214.97 | 287,389 | +1.25(+0.58%) |
Oct 30, 2023 | 215.86 | 215.86 | 211.13 | 213.72 | 150,514 | -0.91(-0.42%) |
Oct 27, 2023 | 216.75 | 219.09 | 213.90 | 214.63 | 61,009 | -1.97(-0.91%) |
Oct 26, 2023 | 217.29 | 219.23 | 215.89 | 216.60 | 121,144 | -0.46(-0.21%) |
Oct 25, 2023 | 220.03 | 220.03 | 216.56 | 217.06 | 97,105 | -4.22(-1.91%) |
Oct 24, 2023 | 221.65 | 224.22 | 219.83 | 221.28 | 84,722 | +0.12(+0.05%) |
Oct 23, 2023 | 224.66 | 226.05 | 220.15 | 221.16 | 125,296 | -4.47(-1.98%) |
Oct 20, 2023 | 228.72 | 228.72 | 223.99 | 225.63 | 86,507 | -2.12(-0.93%) |
Oct 19, 2023 | 229.32 | 231.50 | 226.66 | 227.76 | 88,716 | -2.76(-1.20%) |
Oct 18, 2023 | 231.17 | 232.47 | 228.32 | 230.51 | 104,563 | -3.54(-1.51%) |
Oct 17, 2023 | 230.15 | 236.29 | 230.15 | 234.06 | 110,857 | +2.10(+0.91%) |
Oct 16, 2023 | 231.72 | 233.91 | 229.92 | 231.95 | 86,992 | +1.98(+0.86%) |
Oct 13, 2023 | 233.06 | 237.43 | 229.08 | 229.97 | 70,172 | -3.37(-1.45%) |
Oct 12, 2023 | 239.22 | 239.22 | 232.39 | 233.34 | 88,774 | -5.72(-2.39%) |
Oct 11, 2023 | 241.51 | 241.75 | 237.46 | 239.07 | 72,987 | -1.76(-0.73%) |
Oct 10, 2023 | 237.47 | 242.56 | 237.47 | 240.82 | 56,637 | +3.07(+1.29%) |
Oct 09, 2023 | 235.13 | 238.49 | 233.47 | 237.76 | 55,590 | +1.80(+0.76%) |
Oct 06, 2023 | 233.15 | 237.30 | 233.15 | 235.96 | 129,093 | +1.32(+0.56%) |
Oct 05, 2023 | 240.22 | 242.45 | 234.18 | 234.64 | 80,838 | -5.28(-2.20%) |
Oct 04, 2023 | 237.27 | 240.87 | 236.13 | 239.92 | 94,282 | +2.07(+0.87%) |
Oct 03, 2023 | 242.93 | 244.10 | 237.51 | 237.85 | 72,376 | -5.88(-2.41%) |
Oct 02, 2023 | 244.18 | 245.42 | 242.12 | 243.73 | 57,294 | -1.65(-0.67%) |
Sep 29, 2023 | 248.03 | 251.27 | 244.94 | 245.38 | 51,699 | -0.47(-0.19%) |
Sep 28, 2023 | 241.29 | 247.23 | 239.70 | 245.84 | 72,960 | +4.25(+1.76%) |
Sep 27, 2023 | 243.15 | 246.10 | 239.51 | 241.60 | 95,895 | -0.81(-0.34%) |
Sep 26, 2023 | 245.14 | 245.92 | 241.72 | 242.41 | 71,340 | -4.22(-1.71%) |
Sep 25, 2023 | 243.36 | 248.24 | 246.49 | 246.63 | 51,772 | +1.48(+0.60%) |
Sep 22, 2023 | 245.16 | 248.70 | 244.05 | 245.15 | 78,187 | +0.42(+0.17%) |
Sep 21, 2023 | 250.15 | 251.97 | 243.35 | 244.73 | 84,239 | -7.84(-3.10%) |
Sep 20, 2023 | 258.58 | 262.12 | 252.57 | 252.57 | 60,229 | -5.10(-1.98%) |
Sep 19, 2023 | 254.55 | 258.30 | 252.58 | 257.67 | 106,306 | +2.51(+0.98%) |
Sep 18, 2023 | 251.07 | 255.96 | 249.19 | 255.16 | 166,604 | +4.75(+1.90%) |
Sep 15, 2023 | 251.45 | 252.32 | 248.26 | 250.41 | 212,374 | -1.04(-0.41%) |
Sep 14, 2023 | 247.07 | 252.30 | 247.07 | 251.45 | 69,875 | +5.31(+2.16%) |
Sep 13, 2023 | 248.18 | 248.85 | 244.47 | 246.14 | 62,257 | -1.41(-0.57%) |
Sep 12, 2023 | 247.50 | 251.10 | 246.06 | 247.55 | 46,043 | -1.57(-0.63%) |
Sep 11, 2023 | 252.62 | 252.62 | 248.86 | 249.12 | 41,155 | -1.64(-0.65%) |
Sep 08, 2023 | 251.18 | 257.45 | 247.95 | 250.75 | 56,306 | +0.26(+0.10%) |
Sep 07, 2023 | 256.53 | 256.59 | 250.06 | 250.50 | 153,237 | -8.70(-3.36%) |
Sep 06, 2023 | 259.44 | 260.80 | 257.66 | 259.20 | 84,991 | +0.81(+0.31%) |
Sep 05, 2023 | 263.17 | 266.05 | 258.00 | 258.38 | 81,865 | -7.06(-2.66%) |