Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 213.60 | 213.95 | 212.82 | 213.21 | 1,395,218 | -0.31(-0.15%) |
Nov 29, 2023 | 214.33 | 214.65 | 213.50 | 213.52 | 742,960 | -0.64(-0.30%) |
Nov 28, 2023 | 214.42 | 214.69 | 213.84 | 214.16 | 873,864 | -0.26(-0.12%) |
Nov 27, 2023 | 214.50 | 214.96 | 214.05 | 214.42 | 767,865 | -0.03(-0.01%) |
Nov 24, 2023 | 213.27 | 215.00 | 212.97 | 214.45 | 449,846 | +1.38(+0.65%) |
Nov 22, 2023 | 214.62 | 214.62 | 212.82 | 213.07 | 845,100 | -1.10(-0.51%) |
Nov 21, 2023 | 213.66 | 214.99 | 213.00 | 214.17 | 1,269,659 | +2.32(+1.10%) |
Nov 20, 2023 | 212.25 | 212.42 | 211.80 | 211.85 | 1,023,781 | -0.15(-0.07%) |
Nov 17, 2023 | 212.80 | 213.00 | 211.77 | 212.00 | 1,345,449 | -0.91(-0.43%) |
Nov 16, 2023 | 212.59 | 213.44 | 212.00 | 212.91 | 898,396 | +0.84(+0.40%) |
Nov 15, 2023 | 213.09 | 214.00 | 211.88 | 212.07 | 1,319,574 | -1.88(-0.88%) |
Nov 14, 2023 | 214.00 | 214.50 | 213.14 | 213.95 | 1,220,622 | +0.75(+0.35%) |
Nov 13, 2023 | 213.50 | 213.71 | 212.66 | 213.20 | 830,760 | -0.52(-0.24%) |
Nov 10, 2023 | 213.30 | 214.38 | 212.75 | 213.72 | 1,413,388 | +0.78(+0.37%) |
Nov 09, 2023 | 213.10 | 213.88 | 212.39 | 212.94 | 956,881 | -0.83(-0.39%) |
Nov 08, 2023 | 215.00 | 215.00 | 213.06 | 213.77 | 918,248 | -0.18(-0.08%) |
Nov 07, 2023 | 214.24 | 214.73 | 213.57 | 213.95 | 1,428,906 | -0.29(-0.14%) |
Nov 06, 2023 | 214.92 | 215.50 | 213.98 | 214.24 | 1,063,216 | -0.76(-0.35%) |
Nov 03, 2023 | 214.74 | 215.80 | 214.70 | 215.00 | 958,507 | +0.21(+0.10%) |
Nov 02, 2023 | 213.65 | 214.85 | 213.65 | 214.79 | 1,028,211 | +0.42(+0.20%) |
Nov 01, 2023 | 213.50 | 215.00 | 212.90 | 214.37 | 1,693,138 | +1.56(+0.73%) |
Oct 31, 2023 | 214.59 | 214.59 | 212.79 | 212.81 | 1,900,419 | -1.34(-0.63%) |
Oct 30, 2023 | 214.67 | 215.14 | 214.01 | 214.15 | 1,040,656 | -0.45(-0.21%) |
Oct 27, 2023 | 215.75 | 215.99 | 214.42 | 214.60 | 1,020,455 | -1.08(-0.50%) |
Oct 26, 2023 | 216.61 | 216.88 | 215.55 | 215.68 | 1,231,606 | -0.96(-0.44%) |
Oct 25, 2023 | 217.50 | 217.51 | 216.49 | 216.64 | 1,084,818 | -0.81(-0.37%) |
Oct 24, 2023 | 216.87 | 217.45 | 216.60 | 217.45 | 699,163 | +0.58(+0.27%) |
Oct 23, 2023 | 216.59 | 217.27 | 215.36 | 216.87 | 1,293,415 | +1.37(+0.64%) |
Oct 20, 2023 | 215.43 | 215.95 | 215.05 | 215.50 | 2,051,795 | +0.53(+0.25%) |
Oct 19, 2023 | 215.01 | 216.86 | 213.51 | 214.97 | 2,917,355 | +0.12(+0.06%) |
Oct 18, 2023 | 215.40 | 215.84 | 214.77 | 214.85 | 1,427,931 | -0.49(-0.23%) |
Oct 17, 2023 | 214.83 | 216.08 | 214.07 | 215.34 | 1,708,004 | +0.43(+0.20%) |
Oct 16, 2023 | 214.60 | 215.19 | 214.41 | 214.91 | 1,535,916 | +0.88(+0.41%) |
Oct 13, 2023 | 214.63 | 214.95 | 213.95 | 214.03 | 1,478,558 | -0.43(-0.20%) |
Oct 12, 2023 | 214.50 | 215.31 | 214.26 | 214.46 | 1,336,632 | -0.04(-0.02%) |
Oct 11, 2023 | 214.62 | 214.83 | 214.11 | 214.50 | 745,144 | +0.11(+0.05%) |
Oct 10, 2023 | 214.15 | 214.83 | 214.00 | 214.39 | 1,145,603 | -0.11(-0.05%) |
Oct 09, 2023 | 213.49 | 215.60 | 213.47 | 214.50 | 1,390,705 | +0.98(+0.46%) |
Oct 06, 2023 | 213.88 | 214.31 | 213.48 | 213.52 | 1,270,905 | -0.27(-0.13%) |
Oct 05, 2023 | 213.84 | 214.11 | 213.27 | 213.79 | 1,796,783 | +0.04(+0.02%) |
Oct 04, 2023 | 213.15 | 214.77 | 211.88 | 213.75 | 2,465,060 | +1.24(+0.58%) |
Oct 03, 2023 | 211.74 | 213.08 | 211.60 | 212.51 | 1,800,373 | +0.77(+0.36%) |
Oct 02, 2023 | 212.08 | 213.24 | 211.00 | 211.74 | 1,605,918 | -0.41(-0.19%) |
Sep 29, 2023 | 212.12 | 213.50 | 212.12 | 212.15 | 1,291,135 | -0.09(-0.04%) |
Sep 28, 2023 | 212.90 | 212.97 | 212.15 | 212.24 | 1,299,094 | -0.31(-0.15%) |
Sep 27, 2023 | 215.00 | 215.00 | 212.23 | 212.55 | 3,395,614 | -3.61(-1.67%) |
Sep 26, 2023 | 215.75 | 217.08 | 215.33 | 216.16 | 2,974,834 | +0.64(+0.30%) |
Sep 25, 2023 | 213.22 | 215.70 | 214.76 | 215.52 | 1,876,334 | +1.82(+0.85%) |
Sep 22, 2023 | 213.80 | 214.00 | 213.20 | 213.70 | 3,163,729 | +7.31(+3.54%) |
Sep 21, 2023 | 206.50 | 207.54 | 206.00 | 206.39 | 721,357 | -0.60(-0.29%) |
Sep 20, 2023 | 208.10 | 208.31 | 206.99 | 206.99 | 1,728,491 | -1.32(-0.63%) |
Sep 19, 2023 | 207.33 | 208.77 | 207.07 | 208.31 | 1,062,086 | +1.14(+0.55%) |
Sep 18, 2023 | 208.06 | 208.37 | 206.93 | 207.17 | 1,131,543 | -1.23(-0.59%) |
Sep 15, 2023 | 207.24 | 208.45 | 207.00 | 208.40 | 1,650,206 | +1.90(+0.92%) |
Sep 14, 2023 | 206.00 | 207.18 | 206.00 | 206.50 | 921,817 | +0.56(+0.27%) |
Sep 13, 2023 | 207.17 | 207.50 | 205.73 | 205.94 | 898,952 | -1.41(-0.68%) |
Sep 12, 2023 | 207.80 | 208.22 | 206.84 | 207.35 | 1,376,314 | -0.78(-0.37%) |
Sep 11, 2023 | 204.25 | 208.46 | 204.00 | 208.13 | 1,831,346 | +3.70(+1.81%) |
Sep 08, 2023 | 205.33 | 205.40 | 203.60 | 204.43 | 1,419,516 | -0.47(-0.23%) |
Sep 07, 2023 | 206.17 | 206.59 | 204.81 | 204.90 | 1,268,890 | -1.20(-0.58%) |
Sep 06, 2023 | 207.10 | 207.38 | 205.73 | 206.10 | 1,278,359 | -1.08(-0.52%) |
Sep 05, 2023 | 208.15 | 208.20 | 207.13 | 207.18 | 1,221,149 | -0.73(-0.35%) |