Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 178.94 | 179.52 | 177.66 | 178.55 | 32,322,232 | +0.68(+0.38%) |
Nov 29, 2023 | 178.44 | 180.63 | 177.60 | 177.88 | 32,324,270 | +0.94(+0.53%) |
Nov 28, 2023 | 177.45 | 178.11 | 176.11 | 176.94 | 28,511,542 | -0.69(-0.39%) |
Nov 27, 2023 | 177.40 | 178.00 | 176.13 | 177.63 | 30,827,068 | -0.60(-0.33%) |
Nov 24, 2023 | 176.95 | 178.62 | 176.70 | 178.22 | 13,933,279 | +1.19(+0.67%) |
Nov 22, 2023 | 177.08 | 178.28 | 176.32 | 177.03 | 29,183,102 | +1.10(+0.63%) |
Nov 21, 2023 | 177.14 | 177.40 | 175.82 | 175.93 | 30,656,820 | -2.30(-1.29%) |
Nov 20, 2023 | 177.42 | 178.54 | 176.64 | 178.22 | 26,831,530 | +1.03(+0.58%) |
Nov 17, 2023 | 176.35 | 177.54 | 176.01 | 177.19 | 44,223,268 | +2.39(+1.37%) |
Nov 16, 2023 | 177.04 | 177.53 | 174.07 | 174.79 | 47,774,512 | -2.87(-1.62%) |
Nov 15, 2023 | 177.25 | 180.64 | 177.01 | 177.67 | 60,079,432 | +0.31(+0.17%) |
Nov 14, 2023 | 173.15 | 177.37 | 173.14 | 177.36 | 78,990,624 | +9.23(+5.49%) |
Nov 13, 2023 | 167.20 | 168.72 | 166.49 | 168.12 | 27,718,818 | +0.06(+0.04%) |
Nov 10, 2023 | 167.18 | 168.66 | 165.76 | 168.06 | 36,491,960 | +1.86(+1.12%) |
Nov 09, 2023 | 169.97 | 169.97 | 165.95 | 166.21 | 38,825,728 | -2.61(-1.55%) |
Nov 08, 2023 | 170.64 | 171.07 | 168.26 | 168.82 | 45,278,888 | -1.82(-1.07%) |
Nov 07, 2023 | 170.50 | 171.44 | 169.52 | 170.64 | 31,306,498 | -0.61(-0.35%) |
Nov 06, 2023 | 173.41 | 173.69 | 170.33 | 171.25 | 36,246,552 | -2.17(-1.25%) |
Nov 03, 2023 | 171.73 | 174.56 | 171.71 | 173.41 | 57,552,152 | +4.59(+2.72%) |
Nov 02, 2023 | 166.71 | 168.95 | 166.29 | 168.82 | 50,749,796 | +4.38(+2.67%) |
Nov 01, 2023 | 163.44 | 164.58 | 162.09 | 164.44 | 45,487,088 | +0.93(+0.57%) |
Oct 31, 2023 | 162.39 | 163.97 | 161.82 | 163.50 | 32,123,360 | +1.40(+0.86%) |
Oct 30, 2023 | 162.78 | 163.79 | 160.94 | 162.10 | 35,511,272 | +0.90(+0.56%) |
Oct 27, 2023 | 163.50 | 163.81 | 160.67 | 161.21 | 46,790,288 | -1.92(-1.18%) |
Oct 26, 2023 | 163.14 | 164.75 | 162.19 | 163.13 | 54,004,256 | +0.42(+0.26%) |
Oct 25, 2023 | 163.99 | 164.63 | 162.39 | 162.71 | 37,076,920 | -2.73(-1.65%) |
Oct 24, 2023 | 165.42 | 166.59 | 164.39 | 165.44 | 32,904,500 | +1.43(+0.87%) |
Oct 23, 2023 | 164.64 | 166.42 | 163.63 | 164.01 | 45,786,332 | -1.40(-0.85%) |
Oct 20, 2023 | 167.62 | 167.98 | 165.40 | 165.41 | 54,760,156 | -2.17(-1.29%) |
Oct 19, 2023 | 169.79 | 171.09 | 167.32 | 167.58 | 52,001,956 | -2.71(-1.59%) |
Oct 18, 2023 | 172.57 | 172.59 | 169.94 | 170.29 | 38,749,676 | -3.58(-2.06%) |
Oct 17, 2023 | 170.88 | 175.33 | 170.84 | 173.87 | 40,053,912 | +1.92(+1.12%) |
Oct 16, 2023 | 170.68 | 172.32 | 169.96 | 171.95 | 31,301,788 | +2.73(+1.62%) |
Oct 13, 2023 | 171.28 | 171.63 | 168.64 | 169.22 | 34,180,244 | -1.42(-0.83%) |
Oct 12, 2023 | 174.79 | 174.79 | 169.74 | 170.64 | 38,961,564 | -3.95(-2.26%) |
Oct 11, 2023 | 175.03 | 176.13 | 173.30 | 174.59 | 28,296,280 | -0.30(-0.17%) |
Oct 10, 2023 | 173.23 | 175.95 | 173.20 | 174.88 | 31,759,364 | +1.96(+1.13%) |
Oct 09, 2023 | 170.78 | 173.47 | 170.71 | 172.93 | 27,022,226 | +0.99(+0.58%) |
Oct 06, 2023 | 169.32 | 172.82 | 168.46 | 171.93 | 42,424,796 | +1.64(+0.96%) |
Oct 05, 2023 | 169.75 | 170.84 | 168.89 | 170.29 | 34,670,244 | +0.13(+0.08%) |
Oct 04, 2023 | 169.95 | 170.55 | 168.05 | 170.16 | 42,943,780 | +0.08(+0.05%) |
Oct 03, 2023 | 171.88 | 172.43 | 169.32 | 170.08 | 43,136,380 | -2.91(-1.68%) |
Oct 02, 2023 | 175.24 | 175.64 | 172.08 | 173.00 | 42,668,476 | -2.65(-1.51%) |
Sep 29, 2023 | 177.87 | 178.05 | 175.06 | 175.65 | 36,918,636 | -0.84(-0.47%) |
Sep 28, 2023 | 175.00 | 177.47 | 174.88 | 176.48 | 31,525,672 | +1.58(+0.90%) |
Sep 27, 2023 | 174.37 | 175.84 | 173.38 | 174.90 | 37,583,556 | +1.62(+0.93%) |
Sep 26, 2023 | 174.42 | 175.93 | 173.21 | 173.28 | 30,683,008 | -2.26(-1.29%) |
Sep 25, 2023 | 173.79 | 175.78 | 174.97 | 175.54 | 22,672,308 | +0.78(+0.45%) |
Sep 22, 2023 | 175.64 | 176.44 | 174.65 | 174.76 | 23,549,350 | -0.40(-0.23%) |
Sep 21, 2023 | 176.57 | 176.82 | 175.15 | 175.15 | 31,959,036 | -2.76(-1.55%) |
Sep 20, 2023 | 180.43 | 181.52 | 177.88 | 177.91 | 27,906,218 | -1.80(-1.00%) |
Sep 19, 2023 | 180.52 | 181.32 | 179.11 | 179.71 | 24,325,272 | -0.70(-0.39%) |
Sep 18, 2023 | 181.71 | 181.77 | 180.40 | 180.42 | 19,493,228 | -1.21(-0.66%) |
Sep 15, 2023 | 182.79 | 183.07 | 180.81 | 181.62 | 40,189,780 | -1.92(-1.05%) |
Sep 14, 2023 | 182.53 | 184.06 | 182.25 | 183.54 | 28,247,734 | +2.55(+1.41%) |
Sep 13, 2023 | 182.50 | 182.88 | 180.42 | 180.99 | 25,039,500 | -1.20(-0.66%) |
Sep 12, 2023 | 182.05 | 183.33 | 181.75 | 182.19 | 17,028,248 | -0.18(-0.10%) |
Sep 11, 2023 | 183.26 | 183.71 | 182.21 | 182.37 | 17,735,314 | +0.44(+0.24%) |
Sep 08, 2023 | 182.56 | 182.83 | 181.47 | 181.93 | 19,846,566 | -0.41(-0.22%) |
Sep 07, 2023 | 183.14 | 183.37 | 181.60 | 182.34 | 24,137,880 | -1.78(-0.97%) |
Sep 06, 2023 | 185.04 | 186.06 | 183.09 | 184.12 | 26,873,208 | -0.69(-0.37%) |
Sep 05, 2023 | 187.60 | 187.85 | 184.75 | 184.81 | 27,526,604 | -3.98(-2.11%) |