Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 240.62 | 246.80 | 240.62 | 244.65 | 1,189,306 | +1.74(+0.72%) |
Nov 29, 2023 | 241.44 | 244.93 | 241.44 | 242.90 | 939,971 | +3.00(+1.25%) |
Nov 28, 2023 | 235.53 | 240.51 | 234.56 | 239.90 | 992,843 | +4.65(+1.97%) |
Nov 27, 2023 | 234.73 | 237.49 | 233.63 | 235.26 | 915,408 | +2.37(+1.02%) |
Nov 24, 2023 | 230.07 | 233.49 | 228.20 | 232.89 | 186,649 | +1.86(+0.81%) |
Nov 22, 2023 | 234.32 | 234.32 | 230.93 | 231.03 | 404,051 | -0.35(-0.15%) |
Nov 21, 2023 | 232.57 | 234.47 | 230.82 | 231.37 | 569,402 | -1.59(-0.68%) |
Nov 20, 2023 | 230.01 | 233.79 | 227.53 | 232.97 | 527,917 | +1.45(+0.62%) |
Nov 17, 2023 | 235.91 | 235.91 | 231.22 | 231.52 | 620,788 | -2.28(-0.97%) |
Nov 16, 2023 | 232.52 | 235.16 | 230.82 | 233.80 | 694,732 | +2.14(+0.92%) |
Nov 15, 2023 | 227.59 | 233.61 | 227.59 | 231.66 | 960,448 | +1.04(+0.45%) |
Nov 14, 2023 | 224.45 | 232.79 | 223.72 | 230.62 | 1,077,764 | +14.54(+6.73%) |
Nov 13, 2023 | 214.21 | 217.12 | 212.68 | 216.08 | 455,911 | -0.07(-0.03%) |
Nov 10, 2023 | 216.53 | 217.37 | 212.91 | 216.15 | 628,792 | +0.58(+0.27%) |
Nov 09, 2023 | 217.75 | 220.59 | 214.95 | 215.57 | 792,906 | -1.61(-0.74%) |
Nov 08, 2023 | 217.38 | 218.20 | 215.87 | 217.18 | 478,328 | +0.33(+0.15%) |
Nov 07, 2023 | 218.30 | 219.38 | 215.50 | 216.84 | 649,036 | -1.13(-0.52%) |
Nov 06, 2023 | 222.00 | 222.94 | 217.53 | 217.98 | 1,042,339 | -6.17(-2.75%) |
Nov 03, 2023 | 220.37 | 231.61 | 220.03 | 224.15 | 1,558,979 | +9.56(+4.46%) |
Nov 02, 2023 | 208.93 | 217.38 | 204.99 | 214.58 | 1,486,599 | +9.61(+4.69%) |
Nov 01, 2023 | 206.36 | 207.03 | 203.22 | 204.97 | 802,759 | -0.96(-0.46%) |
Oct 31, 2023 | 203.36 | 206.98 | 202.15 | 205.92 | 794,872 | +3.67(+1.82%) |
Oct 30, 2023 | 203.11 | 204.45 | 198.53 | 202.25 | 951,763 | +0.89(+0.44%) |
Oct 27, 2023 | 202.93 | 202.93 | 199.27 | 201.36 | 861,360 | -2.28(-1.12%) |
Oct 26, 2023 | 194.91 | 205.07 | 194.86 | 203.64 | 1,419,946 | +10.47(+5.42%) |
Oct 25, 2023 | 193.60 | 195.46 | 192.22 | 193.17 | 1,083,481 | -1.35(-0.70%) |
Oct 24, 2023 | 192.47 | 195.61 | 191.66 | 194.52 | 1,099,464 | +3.83(+2.01%) |
Oct 23, 2023 | 187.45 | 194.32 | 186.56 | 190.69 | 1,119,708 | +1.30(+0.69%) |
Oct 20, 2023 | 188.01 | 191.11 | 186.65 | 189.39 | 1,162,541 | +2.41(+1.29%) |
Oct 19, 2023 | 189.82 | 191.24 | 185.67 | 186.98 | 1,829,014 | -5.25(-2.73%) |
Oct 18, 2023 | 197.01 | 197.92 | 192.19 | 192.23 | 528,168 | -5.58(-2.82%) |
Oct 17, 2023 | 197.28 | 199.71 | 195.94 | 197.81 | 823,391 | -2.46(-1.23%) |
Oct 16, 2023 | 200.21 | 202.01 | 196.57 | 200.27 | 776,863 | +1.31(+0.66%) |
Oct 13, 2023 | 198.28 | 200.87 | 197.51 | 198.96 | 754,704 | +1.62(+0.82%) |
Oct 12, 2023 | 197.26 | 198.84 | 194.80 | 197.34 | 878,769 | -1.65(-0.83%) |
Oct 11, 2023 | 193.55 | 199.72 | 192.59 | 198.99 | 1,094,336 | +6.50(+3.38%) |
Oct 10, 2023 | 192.77 | 193.46 | 190.66 | 192.48 | 613,434 | +0.19(+0.10%) |
Oct 09, 2023 | 188.71 | 192.42 | 188.34 | 192.29 | 973,172 | +2.85(+1.51%) |
Oct 06, 2023 | 186.15 | 190.25 | 182.83 | 189.44 | 744,536 | +0.64(+0.34%) |
Oct 05, 2023 | 187.65 | 189.10 | 184.89 | 188.80 | 910,375 | +0.47(+0.25%) |
Oct 04, 2023 | 188.32 | 190.66 | 184.77 | 188.32 | 895,804 | +0.81(+0.43%) |
Oct 03, 2023 | 194.69 | 194.69 | 187.17 | 187.52 | 987,808 | -8.15(-4.17%) |
Oct 02, 2023 | 196.27 | 198.26 | 194.27 | 195.67 | 1,044,057 | -1.91(-0.96%) |
Sep 29, 2023 | 199.88 | 200.25 | 196.55 | 197.57 | 931,625 | +1.69(+0.86%) |
Sep 28, 2023 | 193.55 | 197.02 | 193.44 | 195.89 | 1,154,071 | +2.37(+1.22%) |
Sep 27, 2023 | 197.15 | 198.16 | 190.38 | 193.52 | 1,201,166 | -3.99(-2.02%) |
Sep 26, 2023 | 195.96 | 197.84 | 195.44 | 197.50 | 724,122 | -1.21(-0.61%) |
Sep 25, 2023 | 197.77 | 198.96 | 197.59 | 198.72 | 629,205 | +0.22(+0.11%) |
Sep 22, 2023 | 202.03 | 203.13 | 198.26 | 198.50 | 1,029,008 | -3.52(-1.74%) |
Sep 21, 2023 | 210.00 | 210.25 | 201.88 | 202.03 | 655,210 | -10.16(-4.79%) |
Sep 20, 2023 | 213.47 | 214.48 | 211.53 | 212.18 | 469,442 | +1.47(+0.70%) |
Sep 19, 2023 | 211.63 | 212.70 | 209.80 | 210.71 | 555,641 | -1.60(-0.75%) |
Sep 18, 2023 | 215.45 | 216.04 | 212.07 | 212.31 | 611,070 | -3.01(-1.40%) |
Sep 15, 2023 | 216.59 | 217.04 | 213.88 | 215.32 | 1,016,686 | -0.66(-0.31%) |
Sep 14, 2023 | 211.27 | 216.30 | 210.56 | 215.98 | 593,195 | +6.41(+3.06%) |
Sep 13, 2023 | 210.09 | 211.34 | 208.33 | 209.57 | 729,788 | -2.01(-0.95%) |
Sep 12, 2023 | 211.81 | 211.94 | 208.19 | 211.58 | 572,250 | -0.83(-0.39%) |
Sep 11, 2023 | 214.92 | 215.27 | 211.16 | 212.41 | 743,595 | -1.70(-0.79%) |
Sep 08, 2023 | 219.08 | 219.10 | 213.39 | 214.11 | 679,556 | -4.26(-1.95%) |
Sep 07, 2023 | 214.31 | 219.72 | 214.18 | 218.37 | 774,724 | +3.21(+1.49%) |
Sep 06, 2023 | 218.28 | 218.28 | 212.69 | 215.16 | 691,875 | -3.80(-1.74%) |
Sep 05, 2023 | 218.26 | 221.60 | 217.58 | 218.96 | 752,901 | +0.15(+0.07%) |