Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 202.63 | 202.97 | 199.25 | 201.55 | 2,298,068 | -0.25(-0.12%) |
Nov 29, 2023 | 201.21 | 205.22 | 199.74 | 201.79 | 2,176,216 | +4.25(+2.15%) |
Nov 28, 2023 | 197.52 | 199.37 | 195.90 | 197.55 | 1,279,367 | +0.37(+0.19%) |
Nov 27, 2023 | 196.58 | 198.53 | 195.54 | 197.18 | 1,036,092 | -0.45(-0.23%) |
Nov 24, 2023 | 196.56 | 198.28 | 196.01 | 197.63 | 845,483 | +0.53(+0.27%) |
Nov 22, 2023 | 199.37 | 202.43 | 196.79 | 197.10 | 1,519,965 | -0.85(-0.43%) |
Nov 21, 2023 | 199.49 | 199.92 | 196.03 | 197.95 | 2,342,029 | -2.86(-1.43%) |
Nov 20, 2023 | 198.50 | 202.24 | 198.30 | 200.81 | 2,112,796 | +2.37(+1.19%) |
Nov 17, 2023 | 198.44 | 199.69 | 196.53 | 198.44 | 1,679,931 | +0.14(+0.07%) |
Nov 16, 2023 | 197.89 | 200.55 | 197.13 | 198.31 | 2,362,580 | +0.05(+0.02%) |
Nov 15, 2023 | 193.99 | 200.13 | 193.99 | 198.26 | 2,842,804 | +5.79(+3.01%) |
Nov 14, 2023 | 188.65 | 193.37 | 187.81 | 192.47 | 2,912,830 | +9.93(+5.44%) |
Nov 13, 2023 | 182.70 | 183.07 | 179.70 | 182.54 | 1,867,574 | -1.81(-0.98%) |
Nov 10, 2023 | 180.98 | 185.51 | 178.49 | 184.35 | 3,094,375 | +6.26(+3.52%) |
Nov 09, 2023 | 182.12 | 182.26 | 177.41 | 178.09 | 2,695,618 | -2.98(-1.65%) |
Nov 08, 2023 | 178.26 | 182.37 | 177.87 | 181.07 | 2,553,389 | -2.42(-1.32%) |
Nov 07, 2023 | 176.04 | 189.11 | 175.98 | 183.49 | 4,338,863 | +2.96(+1.64%) |
Nov 06, 2023 | 180.23 | 182.13 | 178.20 | 180.53 | 4,438,944 | +1.24(+0.69%) |
Nov 03, 2023 | 177.60 | 181.47 | 176.71 | 179.29 | 3,736,390 | +3.91(+2.23%) |
Nov 02, 2023 | 172.83 | 176.15 | 171.16 | 175.38 | 2,502,280 | +5.01(+2.94%) |
Nov 01, 2023 | 169.44 | 170.53 | 165.42 | 170.38 | 2,925,493 | +0.09(+0.05%) |
Oct 31, 2023 | 168.67 | 170.71 | 165.84 | 170.29 | 2,621,405 | +2.22(+1.32%) |
Oct 30, 2023 | 170.26 | 170.85 | 165.13 | 168.07 | 4,531,519 | -8.84(-5.00%) |
Oct 27, 2023 | 178.76 | 179.70 | 175.34 | 176.91 | 1,466,272 | -0.43(-0.24%) |
Oct 26, 2023 | 176.27 | 182.99 | 175.20 | 177.33 | 3,086,929 | +3.58(+2.06%) |
Oct 25, 2023 | 178.48 | 179.15 | 173.03 | 173.75 | 2,960,301 | -7.58(-4.18%) |
Oct 24, 2023 | 180.65 | 182.14 | 178.63 | 181.33 | 2,366,898 | +1.25(+0.69%) |
Oct 23, 2023 | 181.63 | 183.76 | 178.92 | 180.09 | 1,722,038 | -3.37(-1.84%) |
Oct 20, 2023 | 185.29 | 186.19 | 182.11 | 183.45 | 2,182,152 | -2.14(-1.15%) |
Oct 19, 2023 | 191.40 | 191.64 | 184.78 | 185.60 | 3,065,892 | -5.20(-2.73%) |
Oct 18, 2023 | 192.09 | 193.19 | 188.23 | 190.80 | 1,932,890 | -4.46(-2.29%) |
Oct 17, 2023 | 194.87 | 197.75 | 192.04 | 195.26 | 1,290,943 | -2.03(-1.03%) |
Oct 16, 2023 | 193.34 | 197.76 | 193.59 | 197.30 | 1,988,538 | +5.21(+2.71%) |
Oct 13, 2023 | 199.86 | 200.00 | 190.82 | 192.09 | 2,470,141 | -7.76(-3.88%) |
Oct 12, 2023 | 201.80 | 203.58 | 198.01 | 199.85 | 2,147,477 | -1.09(-0.54%) |
Oct 11, 2023 | 199.33 | 202.35 | 199.10 | 200.93 | 1,666,898 | +1.69(+0.85%) |
Oct 10, 2023 | 196.39 | 201.47 | 195.75 | 199.24 | 1,232,016 | +3.58(+1.83%) |
Oct 09, 2023 | 194.33 | 196.43 | 192.09 | 195.66 | 870,904 | -0.89(-0.45%) |
Oct 06, 2023 | 191.79 | 198.30 | 189.75 | 196.55 | 1,860,467 | +3.53(+1.83%) |
Oct 05, 2023 | 195.93 | 196.63 | 190.46 | 193.02 | 1,433,632 | -2.71(-1.38%) |
Oct 04, 2023 | 193.34 | 196.38 | 192.16 | 195.73 | 1,630,425 | +2.95(+1.53%) |
Oct 03, 2023 | 195.44 | 198.98 | 191.68 | 192.78 | 2,499,164 | -4.93(-2.49%) |
Oct 02, 2023 | 198.29 | 199.94 | 195.07 | 197.70 | 1,243,209 | +0.27(+0.14%) |
Sep 29, 2023 | 200.25 | 200.87 | 196.29 | 197.44 | 1,185,739 | -0.60(-0.30%) |
Sep 28, 2023 | 194.64 | 200.23 | 193.68 | 198.04 | 1,213,305 | +3.78(+1.95%) |
Sep 27, 2023 | 194.58 | 195.81 | 191.71 | 194.26 | 1,170,906 | +1.69(+0.88%) |
Sep 26, 2023 | 194.55 | 195.08 | 191.65 | 192.57 | 1,557,688 | -3.09(-1.58%) |
Sep 25, 2023 | 193.14 | 195.81 | 193.60 | 195.66 | 1,058,526 | +1.31(+0.68%) |
Sep 22, 2023 | 193.11 | 196.49 | 192.09 | 194.35 | 1,542,333 | +2.75(+1.44%) |
Sep 21, 2023 | 191.14 | 193.77 | 190.64 | 191.59 | 1,733,419 | -0.95(-0.49%) |
Sep 20, 2023 | 197.90 | 198.94 | 192.32 | 192.54 | 1,146,066 | -4.13(-2.10%) |
Sep 19, 2023 | 196.24 | 197.10 | 193.93 | 196.67 | 1,324,281 | -0.15(-0.08%) |
Sep 18, 2023 | 194.41 | 197.31 | 194.08 | 196.81 | 1,502,508 | +1.89(+0.97%) |
Sep 15, 2023 | 199.32 | 199.88 | 193.90 | 194.93 | 4,437,122 | -5.24(-2.62%) |
Sep 14, 2023 | 200.03 | 200.89 | 196.44 | 200.17 | 1,310,128 | +2.26(+1.14%) |
Sep 13, 2023 | 196.68 | 201.73 | 196.68 | 197.91 | 1,921,544 | +0.89(+0.45%) |
Sep 12, 2023 | 198.34 | 201.67 | 196.84 | 197.02 | 1,318,111 | -2.95(-1.47%) |
Sep 11, 2023 | 201.31 | 201.54 | 197.26 | 199.97 | 1,121,262 | +0.44(+0.22%) |
Sep 08, 2023 | 200.47 | 201.94 | 198.41 | 199.53 | 1,241,899 | -0.94(-0.47%) |
Sep 07, 2023 | 200.26 | 201.71 | 198.61 | 200.47 | 1,879,780 | -3.72(-1.82%) |
Sep 06, 2023 | 203.55 | 206.30 | 201.92 | 204.19 | 1,610,849 | +0.22(+0.11%) |
Sep 05, 2023 | 205.25 | 206.92 | 203.74 | 203.97 | 1,469,063 | -2.35(-1.14%) |