Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 223.68 | 224.56 | 221.92 | 222.73 | 1,165,657 | +0.21(+0.09%) |
Nov 29, 2023 | 224.30 | 225.03 | 221.99 | 222.52 | 557,496 | +0.20(+0.09%) |
Nov 28, 2023 | 222.45 | 223.78 | 221.33 | 222.32 | 587,836 | -0.66(-0.29%) |
Nov 27, 2023 | 222.94 | 223.61 | 220.62 | 222.98 | 451,728 | -1.07(-0.48%) |
Nov 24, 2023 | 222.59 | 224.84 | 222.09 | 224.05 | 285,743 | +0.97(+0.44%) |
Nov 22, 2023 | 219.99 | 223.55 | 218.62 | 223.08 | 887,544 | +2.38(+1.08%) |
Nov 21, 2023 | 220.91 | 221.43 | 219.06 | 220.70 | 469,784 | -0.35(-0.16%) |
Nov 20, 2023 | 221.89 | 222.55 | 220.13 | 221.06 | 693,486 | -1.32(-0.59%) |
Nov 17, 2023 | 221.93 | 222.52 | 220.65 | 222.38 | 531,001 | +2.05(+0.93%) |
Nov 16, 2023 | 220.13 | 222.33 | 219.73 | 220.33 | 529,419 | -0.33(-0.15%) |
Nov 15, 2023 | 220.50 | 221.96 | 220.00 | 220.65 | 852,615 | +0.76(+0.35%) |
Nov 14, 2023 | 217.69 | 221.65 | 217.28 | 219.89 | 978,092 | +5.47(+2.55%) |
Nov 13, 2023 | 214.07 | 216.15 | 213.91 | 214.42 | 721,043 | -1.57(-0.73%) |
Nov 10, 2023 | 213.68 | 216.25 | 211.60 | 215.99 | 1,013,480 | +3.53(+1.66%) |
Nov 09, 2023 | 216.01 | 216.36 | 211.70 | 212.46 | 868,026 | -2.02(-0.94%) |
Nov 08, 2023 | 216.78 | 217.00 | 214.32 | 214.48 | 800,408 | -2.12(-0.98%) |
Nov 07, 2023 | 215.87 | 217.82 | 214.06 | 216.60 | 847,142 | -0.36(-0.16%) |
Nov 06, 2023 | 223.34 | 224.16 | 216.90 | 216.96 | 894,248 | -5.80(-2.60%) |
Nov 03, 2023 | 217.19 | 224.38 | 217.07 | 222.75 | 1,184,269 | +7.83(+3.64%) |
Nov 02, 2023 | 220.65 | 221.96 | 209.85 | 214.92 | 1,635,170 | -0.11(-0.05%) |
Nov 01, 2023 | 214.15 | 215.69 | 212.16 | 215.03 | 1,388,636 | +1.73(+0.81%) |
Oct 31, 2023 | 212.95 | 214.39 | 211.34 | 213.31 | 1,215,627 | -1.34(-0.62%) |
Oct 30, 2023 | 214.04 | 215.03 | 211.97 | 214.65 | 652,923 | +2.39(+1.12%) |
Oct 27, 2023 | 214.62 | 215.63 | 211.82 | 212.26 | 647,468 | -2.82(-1.31%) |
Oct 26, 2023 | 215.50 | 217.45 | 214.76 | 215.08 | 643,428 | -0.47(-0.22%) |
Oct 25, 2023 | 216.56 | 218.72 | 214.91 | 215.55 | 669,044 | -0.61(-0.28%) |
Oct 24, 2023 | 214.99 | 216.79 | 213.17 | 216.17 | 1,063,859 | +2.86(+1.34%) |
Oct 23, 2023 | 215.55 | 217.42 | 213.24 | 213.31 | 583,759 | -2.85(-1.32%) |
Oct 20, 2023 | 220.19 | 220.19 | 215.91 | 216.16 | 875,750 | -2.47(-1.13%) |
Oct 19, 2023 | 220.87 | 222.70 | 217.99 | 218.63 | 643,935 | -2.18(-0.99%) |
Oct 18, 2023 | 224.17 | 224.17 | 220.19 | 220.81 | 601,046 | -4.82(-2.14%) |
Oct 17, 2023 | 221.26 | 227.08 | 220.85 | 225.63 | 570,771 | +0.54(+0.24%) |
Oct 16, 2023 | 223.99 | 226.41 | 223.83 | 225.09 | 491,037 | +0.52(+0.23%) |
Oct 13, 2023 | 224.32 | 226.43 | 222.23 | 224.57 | 589,445 | +0.18(+0.08%) |
Oct 12, 2023 | 227.40 | 227.40 | 222.23 | 224.39 | 568,597 | -2.48(-1.09%) |
Oct 11, 2023 | 226.02 | 227.37 | 224.16 | 226.87 | 536,173 | +0.84(+0.37%) |
Oct 10, 2023 | 226.50 | 228.13 | 224.78 | 226.03 | 640,978 | +1.09(+0.49%) |
Oct 09, 2023 | 223.56 | 225.66 | 221.81 | 224.93 | 485,216 | +0.46(+0.21%) |
Oct 06, 2023 | 222.23 | 227.27 | 221.31 | 224.47 | 778,126 | +2.17(+0.98%) |
Oct 05, 2023 | 222.56 | 224.25 | 220.56 | 222.30 | 589,162 | -2.21(-0.98%) |
Oct 04, 2023 | 220.40 | 224.76 | 219.54 | 224.51 | 778,724 | +3.71(+1.68%) |
Oct 03, 2023 | 221.24 | 223.34 | 219.81 | 220.80 | 550,666 | -1.63(-0.73%) |
Oct 02, 2023 | 224.76 | 225.16 | 221.85 | 222.43 | 669,907 | -2.87(-1.27%) |
Sep 29, 2023 | 229.42 | 229.84 | 224.12 | 225.30 | 827,308 | -2.81(-1.23%) |
Sep 28, 2023 | 225.55 | 230.59 | 225.17 | 228.11 | 668,861 | +1.34(+0.59%) |
Sep 27, 2023 | 227.62 | 228.56 | 225.62 | 226.77 | 562,614 | +0.89(+0.39%) |
Sep 26, 2023 | 226.10 | 228.59 | 225.36 | 225.88 | 623,037 | -2.43(-1.06%) |
Sep 25, 2023 | 226.23 | 229.01 | 227.85 | 228.31 | 492,973 | +0.72(+0.32%) |
Sep 22, 2023 | 226.01 | 229.03 | 225.87 | 227.59 | 583,152 | +1.94(+0.86%) |
Sep 21, 2023 | 228.74 | 228.74 | 225.57 | 225.64 | 648,863 | -3.94(-1.71%) |
Sep 20, 2023 | 232.60 | 235.93 | 229.36 | 229.58 | 896,437 | -1.85(-0.80%) |
Sep 19, 2023 | 234.63 | 236.08 | 231.21 | 231.43 | 1,228,604 | -3.61(-1.54%) |
Sep 18, 2023 | 231.93 | 235.25 | 231.31 | 235.04 | 1,144,201 | +2.93(+1.26%) |
Sep 15, 2023 | 233.97 | 233.97 | 231.00 | 232.11 | 1,202,222 | -1.65(-0.70%) |
Sep 14, 2023 | 231.90 | 234.80 | 231.39 | 233.76 | 1,211,907 | +3.42(+1.49%) |
Sep 13, 2023 | 231.76 | 233.70 | 228.34 | 230.34 | 1,385,128 | -1.81(-0.78%) |
Sep 12, 2023 | 229.69 | 233.56 | 229.51 | 232.14 | 537,068 | +1.79(+0.78%) |
Sep 11, 2023 | 233.18 | 233.55 | 230.17 | 230.35 | 642,111 | -1.27(-0.55%) |
Sep 08, 2023 | 229.21 | 232.82 | 228.47 | 231.62 | 758,721 | +2.29(+1.00%) |
Sep 07, 2023 | 230.85 | 232.35 | 227.99 | 229.33 | 813,525 | -3.10(-1.33%) |
Sep 06, 2023 | 227.94 | 233.38 | 227.78 | 232.43 | 874,431 | +3.80(+1.66%) |
Sep 05, 2023 | 233.23 | 233.23 | 228.59 | 228.63 | 838,171 | -4.73(-2.03%) |