Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 210.51 | 212.39 | 204.69 | 209.82 | 141,747 | +0.53(+0.25%) |
Nov 29, 2023 | 212.31 | 215.29 | 208.90 | 209.29 | 113,960 | +0.11(+0.05%) |
Nov 28, 2023 | 208.80 | 211.94 | 206.39 | 209.18 | 112,820 | +1.65(+0.80%) |
Nov 27, 2023 | 208.03 | 209.69 | 207.43 | 207.53 | 169,084 | -2.23(-1.06%) |
Nov 24, 2023 | 207.00 | 210.09 | 206.68 | 209.76 | 50,198 | +2.69(+1.30%) |
Nov 22, 2023 | 206.55 | 207.54 | 205.00 | 207.07 | 108,576 | +1.37(+0.67%) |
Nov 21, 2023 | 210.01 | 210.03 | 204.67 | 205.70 | 107,641 | -6.49(-3.06%) |
Nov 20, 2023 | 208.20 | 212.32 | 207.02 | 212.19 | 73,702 | +2.52(+1.20%) |
Nov 17, 2023 | 208.86 | 211.50 | 206.74 | 209.67 | 140,692 | +4.68(+2.28%) |
Nov 16, 2023 | 220.29 | 221.35 | 202.46 | 204.99 | 224,563 | -17.75(-7.97%) |
Nov 15, 2023 | 218.98 | 225.96 | 218.98 | 222.74 | 142,116 | +4.16(+1.90%) |
Nov 14, 2023 | 210.84 | 221.31 | 210.84 | 218.58 | 133,101 | +14.88(+7.30%) |
Nov 13, 2023 | 199.84 | 204.41 | 199.80 | 203.70 | 77,581 | +2.08(+1.03%) |
Nov 10, 2023 | 199.73 | 202.95 | 198.37 | 201.62 | 95,695 | +3.06(+1.54%) |
Nov 09, 2023 | 204.78 | 204.78 | 198.50 | 198.56 | 169,934 | -2.91(-1.44%) |
Nov 08, 2023 | 201.79 | 204.35 | 199.94 | 201.47 | 77,501 | -1.19(-0.59%) |
Nov 07, 2023 | 203.93 | 203.93 | 199.99 | 202.66 | 98,229 | -1.63(-0.80%) |
Nov 06, 2023 | 208.15 | 208.15 | 201.92 | 204.29 | 103,988 | -5.73(-2.73%) |
Nov 03, 2023 | 205.53 | 213.83 | 205.53 | 210.02 | 163,355 | +8.25(+4.09%) |
Nov 02, 2023 | 199.67 | 201.79 | 198.69 | 201.77 | 159,757 | +5.43(+2.77%) |
Nov 01, 2023 | 189.32 | 196.88 | 186.29 | 196.34 | 193,172 | +4.97(+2.60%) |
Oct 31, 2023 | 192.04 | 193.73 | 189.25 | 191.37 | 167,002 | +5.30(+2.85%) |
Oct 30, 2023 | 189.71 | 190.15 | 184.47 | 186.07 | 184,884 | -0.49(-0.26%) |
Oct 27, 2023 | 189.65 | 190.35 | 185.13 | 186.56 | 193,692 | -2.48(-1.31%) |
Oct 26, 2023 | 186.14 | 192.88 | 186.14 | 189.04 | 230,314 | +4.12(+2.23%) |
Oct 25, 2023 | 183.49 | 185.71 | 178.40 | 184.92 | 221,387 | -1.60(-0.86%) |
Oct 24, 2023 | 187.24 | 194.69 | 182.65 | 186.52 | 436,645 | -12.64(-6.35%) |
Oct 23, 2023 | 203.61 | 205.00 | 198.88 | 199.16 | 167,976 | -5.55(-2.71%) |
Oct 20, 2023 | 207.47 | 208.56 | 204.23 | 204.71 | 145,198 | -2.34(-1.13%) |
Oct 19, 2023 | 211.72 | 213.68 | 206.10 | 207.05 | 153,103 | -5.78(-2.72%) |
Oct 18, 2023 | 214.48 | 215.19 | 212.29 | 212.83 | 116,768 | -3.66(-1.69%) |
Oct 17, 2023 | 215.00 | 222.08 | 215.00 | 216.49 | 113,890 | +0.31(+0.14%) |
Oct 16, 2023 | 215.79 | 219.00 | 214.95 | 216.18 | 80,930 | +3.78(+1.78%) |
Oct 13, 2023 | 212.42 | 216.35 | 210.05 | 212.40 | 204,670 | -0.29(-0.14%) |
Oct 12, 2023 | 217.63 | 217.63 | 207.83 | 212.69 | 134,101 | -5.38(-2.47%) |
Oct 11, 2023 | 221.51 | 223.08 | 216.74 | 218.07 | 124,213 | -3.45(-1.56%) |
Oct 10, 2023 | 217.52 | 222.84 | 217.52 | 221.52 | 97,859 | +4.43(+2.04%) |
Oct 09, 2023 | 209.73 | 218.82 | 208.57 | 217.09 | 177,342 | +6.21(+2.94%) |
Oct 06, 2023 | 206.80 | 214.84 | 206.80 | 210.88 | 159,225 | +2.89(+1.39%) |
Oct 05, 2023 | 212.63 | 214.85 | 207.96 | 207.99 | 129,505 | -6.33(-2.95%) |
Oct 04, 2023 | 212.69 | 217.10 | 211.75 | 214.32 | 75,271 | +0.25(+0.12%) |
Oct 03, 2023 | 217.73 | 218.86 | 213.84 | 214.07 | 111,278 | -4.78(-2.18%) |
Oct 02, 2023 | 230.41 | 232.90 | 216.88 | 218.85 | 175,298 | -11.22(-4.88%) |
Sep 29, 2023 | 231.57 | 232.30 | 228.71 | 230.07 | 224,791 | +0.88(+0.38%) |
Sep 28, 2023 | 218.34 | 230.45 | 218.34 | 229.19 | 182,308 | +3.72(+1.65%) |
Sep 27, 2023 | 221.56 | 228.35 | 221.56 | 225.47 | 97,042 | +3.91(+1.76%) |
Sep 26, 2023 | 221.53 | 225.25 | 220.97 | 221.56 | 113,927 | -2.13(-0.95%) |
Sep 25, 2023 | 221.83 | 227.37 | 223.73 | 223.69 | 134,335 | +0.69(+0.31%) |
Sep 22, 2023 | 227.64 | 231.46 | 222.19 | 223.00 | 260,692 | -2.23(-0.99%) |
Sep 21, 2023 | 224.49 | 228.54 | 222.50 | 225.23 | 137,386 | -1.32(-0.58%) |
Sep 20, 2023 | 225.73 | 228.51 | 225.73 | 226.55 | 162,514 | +1.58(+0.70%) |
Sep 19, 2023 | 227.00 | 228.02 | 224.21 | 224.97 | 138,981 | -0.95(-0.42%) |
Sep 18, 2023 | 226.19 | 230.40 | 225.49 | 225.92 | 140,625 | +0.79(+0.35%) |
Sep 15, 2023 | 233.55 | 235.00 | 222.98 | 225.13 | 812,846 | -9.06(-3.87%) |
Sep 14, 2023 | 222.46 | 234.56 | 222.46 | 234.19 | 266,082 | +13.61(+6.17%) |
Sep 13, 2023 | 222.61 | 223.11 | 218.35 | 220.58 | 144,090 | -2.03(-0.91%) |
Sep 12, 2023 | 220.34 | 223.86 | 218.77 | 222.61 | 162,588 | +1.57(+0.71%) |
Sep 11, 2023 | 225.58 | 225.58 | 220.94 | 221.04 | 121,483 | -1.23(-0.55%) |
Sep 08, 2023 | 218.79 | 226.27 | 218.30 | 222.27 | 133,831 | +3.07(+1.40%) |
Sep 07, 2023 | 224.32 | 226.16 | 218.81 | 219.20 | 147,114 | -6.04(-2.68%) |
Sep 06, 2023 | 226.71 | 230.00 | 224.20 | 225.24 | 135,256 | -2.23(-0.98%) |
Sep 05, 2023 | 231.31 | 232.13 | 225.88 | 227.47 | 188,168 | -6.01(-2.57%) |