Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 197.41 | 199.05 | 194.66 | 197.08 | 408,996 | -0.02(-0.01%) |
Nov 29, 2023 | 197.27 | 198.31 | 195.95 | 197.10 | 468,845 | +1.88(+0.96%) |
Nov 28, 2023 | 194.19 | 197.16 | 191.79 | 195.22 | 413,445 | +0.52(+0.27%) |
Nov 27, 2023 | 196.06 | 197.87 | 194.34 | 194.70 | 414,484 | -2.21(-1.12%) |
Nov 24, 2023 | 194.82 | 196.92 | 194.46 | 196.91 | 142,629 | +1.96(+1.01%) |
Nov 22, 2023 | 194.25 | 198.82 | 194.18 | 194.95 | 387,268 | +2.70(+1.40%) |
Nov 21, 2023 | 190.76 | 194.87 | 190.01 | 192.25 | 501,966 | +1.72(+0.90%) |
Nov 20, 2023 | 188.96 | 191.61 | 186.92 | 190.53 | 327,697 | +1.49(+0.79%) |
Nov 17, 2023 | 191.95 | 191.95 | 188.64 | 189.04 | 429,082 | -0.52(-0.27%) |
Nov 16, 2023 | 188.02 | 190.32 | 186.38 | 189.56 | 526,486 | +1.99(+1.06%) |
Nov 15, 2023 | 179.01 | 189.59 | 179.01 | 187.57 | 1,066,668 | +9.20(+5.16%) |
Nov 14, 2023 | 175.95 | 179.81 | 174.92 | 178.37 | 1,184,274 | +8.34(+4.91%) |
Nov 13, 2023 | 170.77 | 172.00 | 168.24 | 170.03 | 614,139 | -1.96(-1.14%) |
Nov 10, 2023 | 170.42 | 173.11 | 166.87 | 171.99 | 642,577 | +2.52(+1.49%) |
Nov 09, 2023 | 177.21 | 177.99 | 168.43 | 169.47 | 640,070 | -6.50(-3.69%) |
Nov 08, 2023 | 179.00 | 185.38 | 173.57 | 175.97 | 953,047 | -6.84(-3.74%) |
Nov 07, 2023 | 181.19 | 185.34 | 180.39 | 182.81 | 663,400 | +1.44(+0.79%) |
Nov 06, 2023 | 181.06 | 184.31 | 180.31 | 181.37 | 623,684 | -0.54(-0.30%) |
Nov 03, 2023 | 178.81 | 183.52 | 178.81 | 181.91 | 564,245 | +7.20(+4.12%) |
Nov 02, 2023 | 169.18 | 174.81 | 169.00 | 174.71 | 543,390 | +7.19(+4.29%) |
Nov 01, 2023 | 167.78 | 168.29 | 161.65 | 167.52 | 680,849 | -0.84(-0.50%) |
Oct 31, 2023 | 166.59 | 170.47 | 165.91 | 168.36 | 818,808 | +3.84(+2.33%) |
Oct 30, 2023 | 174.77 | 175.07 | 164.42 | 164.52 | 1,217,447 | -8.07(-4.68%) |
Oct 27, 2023 | 176.42 | 177.34 | 172.24 | 172.59 | 438,678 | -2.48(-1.42%) |
Oct 26, 2023 | 173.12 | 176.97 | 172.11 | 175.07 | 549,682 | +2.38(+1.38%) |
Oct 25, 2023 | 181.22 | 181.25 | 170.90 | 172.69 | 1,005,731 | -10.96(-5.97%) |
Oct 24, 2023 | 181.31 | 185.68 | 180.97 | 183.65 | 428,918 | +2.40(+1.32%) |
Oct 23, 2023 | 184.09 | 184.66 | 181.12 | 181.25 | 379,556 | -4.16(-2.24%) |
Oct 20, 2023 | 187.38 | 189.46 | 184.98 | 185.41 | 461,874 | -1.99(-1.06%) |
Oct 19, 2023 | 185.74 | 189.48 | 185.34 | 187.40 | 806,449 | +2.24(+1.21%) |
Oct 18, 2023 | 190.10 | 190.98 | 184.74 | 185.16 | 442,624 | -6.79(-3.54%) |
Oct 17, 2023 | 190.79 | 194.40 | 190.07 | 191.95 | 300,214 | -0.79(-0.41%) |
Oct 16, 2023 | 191.63 | 195.54 | 188.92 | 192.74 | 297,784 | +1.72(+0.90%) |
Oct 13, 2023 | 189.11 | 191.51 | 187.00 | 191.02 | 333,896 | +1.99(+1.05%) |
Oct 12, 2023 | 196.38 | 196.38 | 188.12 | 189.03 | 346,485 | -8.05(-4.08%) |
Oct 11, 2023 | 195.98 | 197.41 | 194.14 | 197.08 | 232,981 | +1.45(+0.74%) |
Oct 10, 2023 | 193.44 | 197.67 | 192.80 | 195.63 | 279,742 | +2.56(+1.33%) |
Oct 09, 2023 | 191.72 | 194.03 | 190.93 | 193.07 | 227,537 | -0.39(-0.20%) |
Oct 06, 2023 | 189.64 | 195.56 | 188.79 | 193.46 | 439,199 | +2.31(+1.21%) |
Oct 05, 2023 | 189.87 | 192.30 | 187.25 | 191.15 | 481,322 | +0.25(+0.13%) |
Oct 04, 2023 | 192.42 | 193.75 | 187.01 | 190.90 | 415,249 | -0.78(-0.41%) |
Oct 03, 2023 | 191.59 | 193.01 | 190.59 | 191.68 | 317,735 | -1.71(-0.88%) |
Oct 02, 2023 | 195.42 | 195.42 | 191.00 | 193.39 | 524,124 | -2.59(-1.32%) |
Sep 29, 2023 | 198.04 | 198.90 | 195.47 | 195.98 | 365,659 | +0.67(+0.34%) |
Sep 28, 2023 | 194.06 | 196.76 | 192.75 | 195.31 | 433,619 | +0.37(+0.19%) |
Sep 27, 2023 | 195.07 | 195.27 | 191.10 | 194.94 | 403,648 | +0.50(+0.26%) |
Sep 26, 2023 | 196.55 | 197.98 | 194.19 | 194.44 | 337,312 | -3.13(-1.58%) |
Sep 25, 2023 | 198.26 | 198.49 | 197.10 | 197.57 | 395,121 | -2.05(-1.03%) |
Sep 22, 2023 | 196.07 | 202.72 | 192.40 | 199.62 | 765,036 | +1.47(+0.74%) |
Sep 21, 2023 | 205.00 | 205.00 | 193.58 | 198.15 | 1,248,457 | -10.48(-5.02%) |
Sep 20, 2023 | 210.20 | 213.04 | 207.88 | 208.63 | 725,137 | +0.10(+0.05%) |
Sep 19, 2023 | 209.89 | 211.21 | 208.46 | 208.53 | 775,478 | -2.04(-0.97%) |
Sep 18, 2023 | 207.37 | 211.98 | 205.99 | 210.57 | 667,224 | +2.69(+1.29%) |
Sep 15, 2023 | 207.31 | 212.60 | 205.72 | 207.88 | 628,936 | +0.12(+0.06%) |
Sep 14, 2023 | 205.85 | 208.15 | 201.70 | 207.76 | 543,856 | +4.15(+2.04%) |
Sep 13, 2023 | 195.06 | 205.03 | 195.06 | 203.61 | 619,955 | +6.50(+3.30%) |
Sep 12, 2023 | 198.88 | 199.92 | 195.04 | 197.11 | 519,331 | -2.55(-1.28%) |
Sep 11, 2023 | 200.75 | 203.26 | 199.54 | 199.66 | 419,365 | -0.08(-0.04%) |
Sep 08, 2023 | 203.59 | 204.08 | 198.61 | 199.74 | 555,869 | -4.65(-2.28%) |
Sep 07, 2023 | 202.56 | 205.34 | 201.81 | 204.39 | 367,470 | -0.05(-0.02%) |
Sep 06, 2023 | 204.05 | 206.14 | 203.56 | 204.44 | 263,113 | +0.15(+0.07%) |
Sep 05, 2023 | 209.06 | 209.06 | 204.20 | 204.29 | 371,072 | -5.33(-2.54%) |