Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 214.29 | 214.47 | 212.83 | 214.33 | 297,553 | +0.51(+0.24%) |
Nov 29, 2023 | 215.21 | 215.71 | 213.77 | 213.83 | 218,348 | -0.45(-0.21%) |
Nov 28, 2023 | 213.52 | 214.76 | 213.38 | 214.27 | 278,002 | +0.40(+0.19%) |
Nov 27, 2023 | 213.98 | 214.42 | 213.63 | 213.88 | 329,231 | -0.21(-0.10%) |
Nov 24, 2023 | 214.15 | 214.45 | 213.86 | 214.09 | 124,735 | -0.29(-0.13%) |
Nov 22, 2023 | 214.21 | 215.13 | 213.76 | 214.37 | 393,364 | +0.89(+0.42%) |
Nov 21, 2023 | 213.47 | 213.65 | 212.79 | 213.48 | 261,876 | -0.68(-0.32%) |
Nov 20, 2023 | 211.99 | 214.54 | 211.99 | 214.16 | 334,444 | +1.90(+0.89%) |
Nov 17, 2023 | 212.44 | 212.62 | 211.56 | 212.26 | 229,601 | -0.05(-0.02%) |
Nov 16, 2023 | 211.35 | 212.34 | 211.10 | 212.31 | 411,288 | +0.51(+0.24%) |
Nov 15, 2023 | 212.00 | 212.30 | 211.17 | 211.80 | 214,344 | +0.52(+0.24%) |
Nov 14, 2023 | 210.71 | 211.92 | 210.28 | 211.28 | 498,967 | +3.37(+1.62%) |
Nov 13, 2023 | 207.41 | 208.32 | 206.80 | 207.91 | 221,873 | -0.20(-0.10%) |
Nov 10, 2023 | 205.56 | 208.11 | 205.01 | 208.11 | 255,394 | +3.46(+1.69%) |
Nov 09, 2023 | 206.66 | 206.69 | 204.33 | 204.65 | 225,915 | -1.80(-0.87%) |
Nov 08, 2023 | 206.24 | 206.65 | 205.12 | 206.45 | 300,605 | +0.49(+0.24%) |
Nov 07, 2023 | 205.02 | 206.34 | 204.65 | 205.96 | 439,558 | +0.94(+0.46%) |
Nov 06, 2023 | 204.43 | 205.02 | 204.00 | 205.02 | 365,770 | +0.95(+0.46%) |
Nov 03, 2023 | 203.20 | 204.67 | 203.05 | 204.07 | 274,805 | +1.51(+0.75%) |
Nov 02, 2023 | 200.84 | 202.58 | 200.76 | 202.56 | 771,014 | +3.65(+1.83%) |
Nov 01, 2023 | 196.83 | 199.33 | 196.78 | 198.92 | 534,799 | +2.57(+1.31%) |
Oct 31, 2023 | 195.50 | 196.44 | 194.49 | 196.34 | 561,826 | +0.95(+0.48%) |
Oct 30, 2023 | 194.03 | 195.88 | 193.94 | 195.40 | 299,109 | +2.84(+1.48%) |
Oct 27, 2023 | 193.86 | 194.41 | 191.85 | 192.55 | 475,172 | -0.46(-0.24%) |
Oct 26, 2023 | 195.42 | 195.70 | 192.43 | 193.01 | 493,654 | -3.29(-1.68%) |
Oct 25, 2023 | 198.32 | 198.45 | 196.00 | 196.30 | 319,349 | -3.01(-1.51%) |
Oct 24, 2023 | 198.72 | 199.63 | 197.83 | 199.31 | 508,232 | +1.75(+0.89%) |
Oct 23, 2023 | 196.85 | 199.40 | 195.94 | 197.56 | 782,196 | -0.12(-0.06%) |
Oct 20, 2023 | 199.84 | 200.29 | 197.60 | 197.68 | 1,654,346 | -2.43(-1.21%) |
Oct 19, 2023 | 201.99 | 202.95 | 199.78 | 200.11 | 8,729,828 | -1.24(-0.62%) |
Oct 18, 2023 | 203.10 | 203.70 | 200.84 | 201.35 | 132,452 | -2.62(-1.29%) |
Oct 17, 2023 | 202.63 | 204.86 | 202.14 | 203.98 | 148,065 | -0.45(-0.22%) |
Oct 16, 2023 | 203.20 | 204.86 | 203.20 | 204.42 | 105,557 | +1.99(+0.98%) |
Oct 13, 2023 | 204.48 | 204.95 | 201.79 | 202.44 | 135,044 | -1.28(-0.63%) |
Oct 12, 2023 | 204.69 | 205.33 | 202.51 | 203.72 | 199,514 | -0.81(-0.40%) |
Oct 11, 2023 | 204.03 | 204.57 | 203.09 | 204.53 | 203,347 | +1.13(+0.56%) |
Oct 10, 2023 | 202.98 | 204.77 | 202.79 | 203.40 | 141,270 | +0.78(+0.38%) |
Oct 09, 2023 | 200.63 | 202.83 | 200.16 | 202.62 | 135,602 | +1.21(+0.60%) |
Oct 06, 2023 | 197.70 | 202.04 | 197.23 | 201.41 | 178,471 | +2.47(+1.24%) |
Oct 05, 2023 | 198.82 | 199.32 | 197.37 | 198.95 | 141,362 | -0.06(-0.03%) |
Oct 04, 2023 | 197.64 | 199.28 | 197.21 | 199.01 | 170,709 | +1.60(+0.81%) |
Oct 03, 2023 | 199.32 | 199.89 | 196.75 | 197.41 | 192,585 | -2.86(-1.43%) |
Oct 02, 2023 | 199.26 | 200.62 | 198.81 | 200.27 | 158,102 | +0.82(+0.41%) |
Sep 29, 2023 | 201.38 | 201.41 | 198.73 | 199.44 | 232,254 | -0.23(-0.11%) |
Sep 28, 2023 | 198.22 | 200.43 | 198.08 | 199.67 | 110,130 | +1.02(+0.52%) |
Sep 27, 2023 | 199.28 | 199.46 | 196.84 | 198.65 | 218,326 | -0.08(-0.04%) |
Sep 26, 2023 | 200.36 | 200.39 | 198.39 | 198.73 | 206,783 | -3.04(-1.50%) |
Sep 25, 2023 | 200.27 | 201.80 | 200.70 | 201.76 | 300,474 | +0.91(+0.45%) |
Sep 22, 2023 | 202.16 | 202.72 | 200.69 | 200.85 | 330,385 | -0.54(-0.27%) |
Sep 21, 2023 | 202.98 | 203.30 | 201.40 | 201.40 | 115,922 | -3.29(-1.61%) |
Sep 20, 2023 | 207.60 | 207.63 | 204.60 | 204.69 | 148,990 | -2.56(-1.23%) |
Sep 19, 2023 | 207.00 | 207.43 | 205.74 | 207.24 | 112,503 | -0.27(-0.13%) |
Sep 18, 2023 | 206.98 | 208.06 | 206.98 | 207.51 | 156,047 | +0.18(+0.09%) |
Sep 15, 2023 | 209.54 | 209.54 | 207.14 | 207.33 | 140,719 | -2.77(-1.32%) |
Sep 14, 2023 | 209.40 | 210.43 | 208.88 | 210.10 | 116,159 | +1.62(+0.78%) |
Sep 13, 2023 | 207.72 | 208.94 | 207.42 | 208.48 | 104,644 | +0.78(+0.38%) |
Sep 12, 2023 | 208.49 | 209.01 | 207.47 | 207.70 | 161,131 | -1.51(-0.72%) |
Sep 11, 2023 | 208.64 | 209.29 | 207.99 | 209.20 | 781,712 | +1.93(+0.93%) |
Sep 08, 2023 | 206.78 | 208.07 | 206.78 | 207.27 | 89,547 | +0.62(+0.30%) |
Sep 07, 2023 | 205.57 | 207.15 | 205.57 | 206.65 | 124,895 | -0.79(-0.38%) |
Sep 06, 2023 | 209.03 | 209.03 | 206.46 | 207.44 | 129,392 | -2.04(-0.97%) |
Sep 05, 2023 | 209.48 | 210.07 | 209.15 | 209.48 | 88,109 | -0.17(-0.08%) |