Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 217.32 | 223.04 | 217.02 | 221.80 | 1,076,245 | +5.47(+2.53%) |
Nov 29, 2023 | 216.17 | 219.56 | 212.31 | 216.33 | 981,794 | +0.36(+0.17%) |
Nov 28, 2023 | 230.40 | 230.40 | 215.88 | 215.97 | 788,272 | -14.12(-6.14%) |
Nov 27, 2023 | 227.34 | 231.17 | 227.34 | 230.09 | 515,792 | +1.76(+0.77%) |
Nov 24, 2023 | 225.42 | 229.72 | 225.42 | 228.33 | 180,046 | +2.50(+1.11%) |
Nov 22, 2023 | 227.19 | 228.56 | 224.61 | 225.83 | 323,102 | -1.37(-0.60%) |
Nov 21, 2023 | 225.01 | 229.37 | 224.76 | 227.20 | 550,999 | +2.59(+1.15%) |
Nov 20, 2023 | 223.95 | 227.34 | 223.77 | 224.60 | 476,800 | +0.65(+0.29%) |
Nov 17, 2023 | 221.40 | 224.24 | 220.33 | 223.95 | 965,684 | +3.43(+1.56%) |
Nov 16, 2023 | 221.44 | 225.02 | 216.77 | 220.52 | 917,596 | -0.47(-0.21%) |
Nov 15, 2023 | 222.50 | 223.05 | 219.81 | 220.99 | 504,034 | -0.57(-0.26%) |
Nov 14, 2023 | 222.51 | 225.09 | 218.20 | 221.56 | 901,738 | -4.50(-1.99%) |
Nov 13, 2023 | 228.26 | 229.35 | 225.78 | 226.06 | 438,743 | -2.00(-0.87%) |
Nov 10, 2023 | 226.79 | 228.81 | 224.62 | 228.05 | 461,031 | +1.61(+0.71%) |
Nov 09, 2023 | 223.91 | 228.65 | 223.34 | 226.45 | 635,954 | +3.81(+1.71%) |
Nov 08, 2023 | 220.86 | 223.16 | 220.41 | 222.64 | 517,057 | +2.05(+0.93%) |
Nov 07, 2023 | 218.48 | 222.17 | 217.68 | 220.59 | 647,203 | +0.48(+0.22%) |
Nov 06, 2023 | 219.06 | 220.50 | 214.82 | 220.11 | 833,710 | +2.87(+1.32%) |
Nov 03, 2023 | 222.96 | 222.96 | 215.02 | 217.24 | 1,166,719 | -1.53(-0.70%) |
Nov 02, 2023 | 217.92 | 222.81 | 215.65 | 218.78 | 1,080,439 | +1.09(+0.50%) |
Nov 01, 2023 | 224.85 | 227.31 | 216.22 | 217.69 | 902,113 | -6.02(-2.69%) |
Oct 31, 2023 | 221.88 | 224.04 | 217.54 | 223.71 | 734,707 | +1.23(+0.55%) |
Oct 30, 2023 | 220.69 | 226.64 | 219.76 | 222.48 | 696,593 | +1.82(+0.83%) |
Oct 27, 2023 | 206.70 | 226.49 | 199.46 | 220.66 | 1,249,869 | -0.47(-0.21%) |
Oct 26, 2023 | 214.22 | 223.03 | 214.22 | 221.13 | 706,166 | +5.70(+2.65%) |
Oct 25, 2023 | 218.67 | 218.84 | 214.42 | 215.43 | 585,622 | -3.82(-1.74%) |
Oct 24, 2023 | 220.69 | 221.30 | 217.83 | 219.25 | 430,484 | +0.86(+0.39%) |
Oct 23, 2023 | 220.76 | 221.86 | 217.33 | 218.39 | 433,177 | -2.37(-1.07%) |
Oct 20, 2023 | 225.07 | 226.26 | 219.31 | 220.76 | 317,855 | -4.30(-1.91%) |
Oct 19, 2023 | 230.74 | 231.86 | 224.96 | 225.06 | 365,933 | -6.84(-2.95%) |
Oct 18, 2023 | 236.04 | 236.04 | 231.90 | 231.90 | 428,626 | -5.31(-2.24%) |
Oct 17, 2023 | 232.25 | 238.75 | 231.83 | 237.21 | 460,028 | +5.93(+2.56%) |
Oct 16, 2023 | 229.32 | 232.83 | 229.58 | 231.28 | 396,308 | +4.24(+1.87%) |
Oct 13, 2023 | 226.84 | 230.39 | 223.95 | 227.04 | 409,580 | +0.03(+0.01%) |
Oct 12, 2023 | 230.87 | 230.91 | 222.48 | 227.01 | 599,400 | -5.53(-2.38%) |
Oct 11, 2023 | 236.13 | 236.54 | 229.71 | 232.54 | 455,057 | -3.78(-1.60%) |
Oct 10, 2023 | 237.73 | 240.61 | 236.22 | 236.31 | 493,309 | +0.37(+0.16%) |
Oct 09, 2023 | 235.78 | 238.22 | 234.27 | 235.95 | 348,520 | -2.96(-1.24%) |
Oct 06, 2023 | 234.17 | 240.80 | 227.41 | 238.91 | 434,965 | +4.91(+2.10%) |
Oct 05, 2023 | 230.65 | 235.55 | 228.97 | 233.99 | 450,358 | +2.28(+0.98%) |
Oct 04, 2023 | 229.37 | 235.56 | 228.70 | 231.71 | 442,785 | +1.84(+0.80%) |
Oct 03, 2023 | 235.51 | 235.51 | 227.46 | 229.87 | 489,718 | -7.45(-3.14%) |
Oct 02, 2023 | 236.93 | 240.85 | 235.41 | 237.32 | 470,242 | +0.53(+0.22%) |
Sep 29, 2023 | 237.94 | 239.73 | 236.36 | 236.79 | 386,165 | -1.20(-0.51%) |
Sep 28, 2023 | 236.49 | 240.12 | 236.49 | 238.00 | 338,222 | +1.79(+0.76%) |
Sep 27, 2023 | 238.28 | 238.42 | 235.77 | 236.21 | 367,703 | -0.53(-0.22%) |
Sep 26, 2023 | 237.50 | 240.02 | 235.35 | 236.73 | 496,901 | -3.07(-1.28%) |
Sep 25, 2023 | 239.62 | 241.30 | 238.94 | 239.80 | 334,401 | -0.48(-0.20%) |
Sep 22, 2023 | 238.39 | 244.76 | 236.62 | 240.28 | 556,308 | +2.27(+0.95%) |
Sep 21, 2023 | 244.65 | 246.00 | 235.01 | 238.01 | 791,010 | -7.78(-3.17%) |
Sep 20, 2023 | 246.28 | 249.19 | 245.50 | 245.79 | 423,795 | -0.84(-0.34%) |
Sep 19, 2023 | 246.53 | 249.75 | 246.14 | 246.63 | 541,968 | +1.02(+0.41%) |
Sep 18, 2023 | 245.34 | 246.27 | 240.09 | 245.61 | 578,399 | -0.58(-0.23%) |
Sep 15, 2023 | 243.48 | 246.99 | 242.73 | 246.19 | 1,086,013 | +1.58(+0.65%) |
Sep 14, 2023 | 243.28 | 245.21 | 242.51 | 244.60 | 456,418 | +2.65(+1.10%) |
Sep 13, 2023 | 242.76 | 244.09 | 240.41 | 241.95 | 403,555 | +0.10(+0.04%) |
Sep 12, 2023 | 240.19 | 242.86 | 239.27 | 241.85 | 451,329 | +1.84(+0.77%) |
Sep 11, 2023 | 243.52 | 245.32 | 239.54 | 240.01 | 569,202 | -1.61(-0.67%) |
Sep 08, 2023 | 234.79 | 241.83 | 234.79 | 241.62 | 652,214 | +6.91(+2.95%) |
Sep 07, 2023 | 234.23 | 236.42 | 233.44 | 234.71 | 499,718 | +0.97(+0.41%) |
Sep 06, 2023 | 230.69 | 235.52 | 230.44 | 233.74 | 446,873 | +1.22(+0.52%) |
Sep 05, 2023 | 234.35 | 235.34 | 232.22 | 232.53 | 389,834 | -0.98(-0.42%) |