Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 188.80 | 189.78 | 183.33 | 189.25 | 393,407 | +0.18(+0.10%) |
Nov 29, 2023 | 192.86 | 195.03 | 187.74 | 189.07 | 205,330 | -1.16(-0.61%) |
Nov 28, 2023 | 195.76 | 197.51 | 189.13 | 190.23 | 231,763 | -4.55(-2.34%) |
Nov 27, 2023 | 193.37 | 199.19 | 193.37 | 194.78 | 282,573 | +1.57(+0.81%) |
Nov 24, 2023 | 195.77 | 197.00 | 192.19 | 193.21 | 80,597 | -3.82(-1.94%) |
Nov 22, 2023 | 196.84 | 198.82 | 195.31 | 197.03 | 142,786 | +0.52(+0.26%) |
Nov 21, 2023 | 200.52 | 201.58 | 192.85 | 196.51 | 198,158 | -3.54(-1.77%) |
Nov 20, 2023 | 202.40 | 203.34 | 199.56 | 200.05 | 240,649 | -0.51(-0.25%) |
Nov 17, 2023 | 200.39 | 203.16 | 199.56 | 200.56 | 240,131 | +1.11(+0.56%) |
Nov 16, 2023 | 199.84 | 202.78 | 195.56 | 199.45 | 189,630 | -0.91(-0.45%) |
Nov 15, 2023 | 207.00 | 209.05 | 199.03 | 200.36 | 290,915 | -10.62(-5.03%) |
Nov 14, 2023 | 203.37 | 211.41 | 202.93 | 210.98 | 379,665 | +12.70(+6.41%) |
Nov 13, 2023 | 198.68 | 200.88 | 197.75 | 198.28 | 203,825 | -0.57(-0.29%) |
Nov 10, 2023 | 199.40 | 201.75 | 197.45 | 198.85 | 180,179 | +0.03(+0.02%) |
Nov 09, 2023 | 202.70 | 203.95 | 198.39 | 198.82 | 206,737 | -3.04(-1.51%) |
Nov 08, 2023 | 198.69 | 202.31 | 196.22 | 201.86 | 186,796 | +3.83(+1.93%) |
Nov 07, 2023 | 199.95 | 202.51 | 197.07 | 198.03 | 285,005 | -0.87(-0.44%) |
Nov 06, 2023 | 198.50 | 201.39 | 195.00 | 198.90 | 270,375 | +0.84(+0.42%) |
Nov 03, 2023 | 189.71 | 199.98 | 188.45 | 198.06 | 273,956 | +10.12(+5.38%) |
Nov 02, 2023 | 187.80 | 189.72 | 183.77 | 187.94 | 186,401 | +3.79(+2.06%) |
Nov 01, 2023 | 187.62 | 188.70 | 182.26 | 184.15 | 245,181 | -3.42(-1.82%) |
Oct 31, 2023 | 184.91 | 189.08 | 184.07 | 187.57 | 260,059 | +3.98(+2.17%) |
Oct 30, 2023 | 189.50 | 189.50 | 183.41 | 183.59 | 194,010 | -4.35(-2.31%) |
Oct 27, 2023 | 193.13 | 207.40 | 184.03 | 187.94 | 517,900 | +11.17(+6.32%) |
Oct 26, 2023 | 177.61 | 180.21 | 174.60 | 176.77 | 164,987 | +0.52(+0.30%) |
Oct 25, 2023 | 180.64 | 180.64 | 174.52 | 176.25 | 101,574 | -5.19(-2.86%) |
Oct 24, 2023 | 180.70 | 182.81 | 178.68 | 181.44 | 57,784 | +1.69(+0.94%) |
Oct 23, 2023 | 176.77 | 180.88 | 175.52 | 179.75 | 60,124 | +1.64(+0.92%) |
Oct 20, 2023 | 184.60 | 184.63 | 175.49 | 178.11 | 86,609 | -5.86(-3.19%) |
Oct 19, 2023 | 182.87 | 185.64 | 181.10 | 183.97 | 79,847 | +2.86(+1.58%) |
Oct 18, 2023 | 184.59 | 186.78 | 180.69 | 181.11 | 116,230 | -4.64(-2.50%) |
Oct 17, 2023 | 184.68 | 187.94 | 184.68 | 185.75 | 113,141 | +0.57(+0.31%) |
Oct 16, 2023 | 181.05 | 186.16 | 181.07 | 185.18 | 144,987 | +4.51(+2.50%) |
Oct 13, 2023 | 182.60 | 184.38 | 180.54 | 180.67 | 104,914 | -2.20(-1.20%) |
Oct 12, 2023 | 189.87 | 190.87 | 182.40 | 182.87 | 118,012 | -6.40(-3.38%) |
Oct 11, 2023 | 193.07 | 194.25 | 186.92 | 189.27 | 145,431 | -3.00(-1.56%) |
Oct 10, 2023 | 195.55 | 198.18 | 192.10 | 192.27 | 128,154 | -2.90(-1.49%) |
Oct 09, 2023 | 191.28 | 195.89 | 190.39 | 195.17 | 81,027 | +1.79(+0.93%) |
Oct 06, 2023 | 187.50 | 194.30 | 187.50 | 193.38 | 177,723 | +4.03(+2.13%) |
Oct 05, 2023 | 186.46 | 193.97 | 186.05 | 189.35 | 175,540 | +3.10(+1.66%) |
Oct 04, 2023 | 183.46 | 186.97 | 182.30 | 186.25 | 151,002 | +5.12(+2.83%) |
Oct 03, 2023 | 182.56 | 182.68 | 179.01 | 181.13 | 92,983 | -3.39(-1.84%) |
Oct 02, 2023 | 181.59 | 184.83 | 181.06 | 184.52 | 85,757 | +1.89(+1.03%) |
Sep 29, 2023 | 182.71 | 185.36 | 181.33 | 182.63 | 118,902 | +0.94(+0.52%) |
Sep 28, 2023 | 178.60 | 183.40 | 177.64 | 181.69 | 94,748 | +2.97(+1.66%) |
Sep 27, 2023 | 173.67 | 180.16 | 173.13 | 178.72 | 85,506 | +5.47(+3.16%) |
Sep 26, 2023 | 178.99 | 179.53 | 171.54 | 173.25 | 134,837 | -6.97(-3.87%) |
Sep 25, 2023 | 177.70 | 180.53 | 178.67 | 180.22 | 68,577 | +1.38(+0.77%) |
Sep 22, 2023 | 178.76 | 180.45 | 177.71 | 178.84 | 93,885 | +0.73(+0.41%) |
Sep 21, 2023 | 180.14 | 180.63 | 177.01 | 178.11 | 75,115 | -4.61(-2.52%) |
Sep 20, 2023 | 180.16 | 189.18 | 179.34 | 182.72 | 158,127 | +2.54(+1.41%) |
Sep 19, 2023 | 179.13 | 180.82 | 176.98 | 180.18 | 85,389 | +0.59(+0.33%) |
Sep 18, 2023 | 179.38 | 181.99 | 179.13 | 179.59 | 87,523 | -0.39(-0.22%) |
Sep 15, 2023 | 180.83 | 180.83 | 177.34 | 179.98 | 180,138 | -1.24(-0.68%) |
Sep 14, 2023 | 181.58 | 183.43 | 180.86 | 181.22 | 96,713 | -0.05(-0.03%) |
Sep 13, 2023 | 186.07 | 187.24 | 179.28 | 181.27 | 144,691 | -5.72(-3.06%) |
Sep 12, 2023 | 188.76 | 190.56 | 186.43 | 186.99 | 103,183 | -3.02(-1.59%) |
Sep 11, 2023 | 194.17 | 195.39 | 187.81 | 190.01 | 214,947 | -3.09(-1.60%) |
Sep 08, 2023 | 196.39 | 200.22 | 192.84 | 193.10 | 152,561 | -2.47(-1.26%) |
Sep 07, 2023 | 192.12 | 195.82 | 190.50 | 195.57 | 184,125 | +1.33(+0.68%) |
Sep 06, 2023 | 196.33 | 197.62 | 193.00 | 194.24 | 233,002 | -2.60(-1.32%) |
Sep 05, 2023 | 193.30 | 197.29 | 192.54 | 196.84 | 261,370 | +3.02(+1.56%) |