Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 219.88 | 223.23 | 218.29 | 222.86 | 4,477,893 | +3.76(+1.72%) |
Nov 29, 2023 | 220.45 | 221.49 | 218.49 | 219.10 | 1,242,160 | +0.24(+0.11%) |
Nov 28, 2023 | 217.36 | 220.30 | 217.13 | 218.87 | 1,847,292 | +1.37(+0.63%) |
Nov 27, 2023 | 221.35 | 221.70 | 217.03 | 217.50 | 2,394,795 | -4.38(-1.98%) |
Nov 24, 2023 | 220.93 | 222.59 | 220.75 | 221.88 | 1,056,887 | +0.78(+0.35%) |
Nov 22, 2023 | 220.36 | 221.88 | 219.75 | 221.10 | 1,734,726 | +1.47(+0.67%) |
Nov 21, 2023 | 218.74 | 220.62 | 216.76 | 219.63 | 2,545,518 | +0.89(+0.41%) |
Nov 20, 2023 | 216.66 | 219.31 | 214.60 | 218.74 | 2,575,540 | +1.87(+0.86%) |
Nov 17, 2023 | 218.43 | 218.93 | 215.50 | 216.87 | 2,027,011 | -0.15(-0.07%) |
Nov 16, 2023 | 216.03 | 217.36 | 214.47 | 217.02 | 1,453,711 | +1.27(+0.59%) |
Nov 15, 2023 | 214.05 | 218.04 | 213.50 | 215.75 | 2,738,932 | +2.36(+1.11%) |
Nov 14, 2023 | 210.21 | 214.98 | 210.20 | 213.39 | 2,638,594 | +6.22(+3.00%) |
Nov 13, 2023 | 208.85 | 208.85 | 205.92 | 207.16 | 2,208,659 | -2.07(-0.99%) |
Nov 10, 2023 | 208.97 | 209.66 | 206.27 | 209.23 | 2,702,475 | +1.25(+0.60%) |
Nov 09, 2023 | 210.53 | 210.58 | 207.27 | 207.98 | 1,512,539 | -1.75(-0.83%) |
Nov 08, 2023 | 209.82 | 210.69 | 208.78 | 209.74 | 2,509,953 | +0.58(+0.28%) |
Nov 07, 2023 | 210.46 | 210.60 | 208.65 | 209.15 | 2,349,255 | -1.67(-0.79%) |
Nov 06, 2023 | 209.74 | 210.91 | 207.11 | 210.82 | 1,563,953 | +0.96(+0.46%) |
Nov 03, 2023 | 210.72 | 211.13 | 209.31 | 209.86 | 1,652,547 | +0.73(+0.35%) |
Nov 02, 2023 | 206.34 | 209.65 | 205.53 | 209.13 | 1,795,835 | +3.79(+1.85%) |
Nov 01, 2023 | 204.85 | 206.16 | 203.26 | 205.34 | 2,470,636 | -0.05(-0.02%) |
Oct 31, 2023 | 204.19 | 205.69 | 202.45 | 205.39 | 2,080,049 | +1.79(+0.88%) |
Oct 30, 2023 | 201.07 | 204.83 | 200.25 | 203.60 | 2,254,200 | +4.04(+2.02%) |
Oct 27, 2023 | 200.40 | 201.85 | 197.83 | 199.56 | 2,453,793 | -0.51(-0.26%) |
Oct 26, 2023 | 202.16 | 204.08 | 199.76 | 200.08 | 2,654,715 | -2.95(-1.45%) |
Oct 25, 2023 | 201.67 | 204.87 | 200.17 | 203.03 | 2,483,935 | -0.22(-0.11%) |
Oct 24, 2023 | 206.22 | 206.84 | 202.08 | 203.25 | 2,972,877 | -2.29(-1.12%) |
Oct 23, 2023 | 208.04 | 209.38 | 205.26 | 205.54 | 2,604,354 | -3.54(-1.69%) |
Oct 20, 2023 | 210.22 | 212.66 | 207.77 | 209.08 | 5,544,961 | +1.00(+0.48%) |
Oct 19, 2023 | 216.24 | 217.31 | 207.90 | 208.08 | 6,095,807 | +4.36(+2.14%) |
Oct 18, 2023 | 207.90 | 208.15 | 203.28 | 203.72 | 3,524,519 | -5.36(-2.56%) |
Oct 17, 2023 | 207.66 | 211.10 | 207.33 | 209.08 | 2,506,678 | +0.50(+0.24%) |
Oct 16, 2023 | 206.97 | 211.03 | 206.50 | 208.58 | 2,384,349 | +3.05(+1.48%) |
Oct 13, 2023 | 206.66 | 208.19 | 204.81 | 205.53 | 1,894,904 | -0.24(-0.12%) |
Oct 12, 2023 | 207.76 | 207.87 | 203.61 | 205.77 | 1,871,208 | -1.47(-0.71%) |
Oct 11, 2023 | 205.03 | 207.70 | 204.79 | 207.24 | 2,881,917 | +3.10(+1.52%) |
Oct 10, 2023 | 202.83 | 204.83 | 201.99 | 204.15 | 1,994,752 | +2.03(+1.00%) |
Oct 09, 2023 | 199.31 | 202.47 | 198.63 | 202.12 | 1,574,518 | +1.82(+0.91%) |
Oct 06, 2023 | 197.69 | 202.03 | 197.20 | 200.30 | 1,779,482 | +1.80(+0.91%) |
Oct 05, 2023 | 200.01 | 200.26 | 197.38 | 198.50 | 2,074,394 | -1.61(-0.81%) |
Oct 04, 2023 | 201.33 | 202.81 | 199.20 | 200.11 | 1,932,614 | -1.49(-0.74%) |
Oct 03, 2023 | 199.78 | 202.95 | 199.45 | 201.60 | 2,110,066 | +1.13(+0.56%) |
Oct 02, 2023 | 199.73 | 200.25 | 197.99 | 200.47 | 1,908,490 | -0.98(-0.49%) |
Sep 29, 2023 | 203.68 | 203.68 | 201.15 | 201.45 | 2,271,383 | -0.47(-0.24%) |
Sep 28, 2023 | 200.27 | 202.63 | 199.43 | 201.93 | 2,135,573 | +1.69(+0.84%) |
Sep 27, 2023 | 203.02 | 203.35 | 199.31 | 200.24 | 2,790,171 | -2.41(-1.19%) |
Sep 26, 2023 | 205.15 | 206.01 | 202.43 | 202.65 | 2,011,852 | -3.60(-1.75%) |
Sep 25, 2023 | 205.73 | 206.97 | 205.75 | 206.25 | 1,442,789 | -0.75(-0.36%) |
Sep 22, 2023 | 208.46 | 210.75 | 206.52 | 207.00 | 2,442,653 | -2.14(-1.02%) |
Sep 21, 2023 | 209.79 | 211.01 | 208.61 | 209.14 | 2,395,921 | -1.56(-0.74%) |
Sep 20, 2023 | 210.84 | 212.60 | 210.62 | 210.71 | 2,139,646 | +1.20(+0.57%) |
Sep 19, 2023 | 210.38 | 211.23 | 207.65 | 209.51 | 2,179,305 | -1.37(-0.65%) |
Sep 18, 2023 | 211.89 | 212.14 | 209.61 | 210.87 | 2,230,619 | -0.17(-0.08%) |
Sep 15, 2023 | 210.78 | 211.92 | 209.92 | 211.04 | 4,268,414 | -2.35(-1.10%) |
Sep 14, 2023 | 211.85 | 214.25 | 209.48 | 213.40 | 2,829,005 | +3.53(+1.68%) |
Sep 13, 2023 | 211.62 | 211.72 | 208.53 | 209.86 | 2,951,287 | -1.72(-0.81%) |
Sep 12, 2023 | 208.78 | 212.61 | 204.65 | 211.59 | 2,858,727 | +2.24(+1.07%) |
Sep 11, 2023 | 210.24 | 210.54 | 207.81 | 209.35 | 1,964,918 | -0.19(-0.09%) |
Sep 08, 2023 | 208.07 | 209.90 | 206.81 | 209.54 | 3,222,658 | +1.22(+0.58%) |
Sep 07, 2023 | 210.15 | 211.44 | 207.66 | 208.32 | 2,913,230 | -2.24(-1.06%) |
Sep 06, 2023 | 213.52 | 213.88 | 209.44 | 210.56 | 2,370,130 | -2.85(-1.34%) |
Sep 05, 2023 | 217.12 | 217.47 | 212.88 | 213.41 | 2,708,672 | -5.26(-2.41%) |