Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 196.79 | 200.33 | 188.88 | 190.95 | 1,801,843 | -4.60(-2.35%) |
Nov 29, 2023 | 190.29 | 199.36 | 189.49 | 195.55 | 2,300,576 | +7.14(+3.79%) |
Nov 28, 2023 | 179.50 | 189.88 | 179.45 | 188.41 | 2,001,771 | +8.09(+4.49%) |
Nov 27, 2023 | 180.53 | 183.92 | 180.06 | 180.32 | 1,210,805 | -1.27(-0.70%) |
Nov 24, 2023 | 179.74 | 181.90 | 178.63 | 181.59 | 477,906 | +1.04(+0.58%) |
Nov 22, 2023 | 185.63 | 186.00 | 180.36 | 180.55 | 1,038,227 | -4.52(-2.44%) |
Nov 21, 2023 | 183.61 | 186.60 | 181.88 | 185.07 | 1,005,903 | -1.03(-0.55%) |
Nov 20, 2023 | 184.51 | 190.42 | 184.51 | 186.10 | 1,351,304 | +1.11(+0.60%) |
Nov 17, 2023 | 185.82 | 186.49 | 182.57 | 184.99 | 972,840 | -1.51(-0.81%) |
Nov 16, 2023 | 186.29 | 187.75 | 183.06 | 186.50 | 1,215,146 | -0.82(-0.44%) |
Nov 15, 2023 | 186.43 | 191.37 | 185.36 | 187.32 | 1,835,770 | +1.12(+0.60%) |
Nov 14, 2023 | 180.66 | 186.66 | 180.00 | 186.20 | 1,760,711 | +11.16(+6.38%) |
Nov 13, 2023 | 174.19 | 176.64 | 173.50 | 175.04 | 1,200,263 | -1.25(-0.71%) |
Nov 10, 2023 | 171.55 | 176.93 | 169.09 | 176.29 | 1,271,144 | +5.45(+3.19%) |
Nov 09, 2023 | 174.99 | 175.86 | 169.84 | 170.84 | 1,408,846 | -3.64(-2.09%) |
Nov 08, 2023 | 179.18 | 179.18 | 172.33 | 174.48 | 1,228,399 | -4.45(-2.49%) |
Nov 07, 2023 | 176.60 | 182.78 | 173.29 | 178.93 | 1,522,069 | +5.38(+3.10%) |
Nov 06, 2023 | 177.50 | 178.30 | 170.26 | 173.55 | 1,526,612 | -3.35(-1.89%) |
Nov 03, 2023 | 168.24 | 180.74 | 165.51 | 176.90 | 4,145,227 | -4.50(-2.48%) |
Nov 02, 2023 | 183.08 | 183.59 | 179.10 | 181.40 | 3,332,871 | +3.55(+2.00%) |
Nov 01, 2023 | 180.70 | 181.55 | 175.35 | 177.85 | 1,747,575 | -2.79(-1.54%) |
Oct 31, 2023 | 177.72 | 182.29 | 175.69 | 180.64 | 1,616,022 | +2.65(+1.49%) |
Oct 30, 2023 | 178.81 | 179.64 | 173.58 | 177.99 | 977,276 | +1.53(+0.87%) |
Oct 27, 2023 | 178.78 | 179.97 | 174.01 | 176.46 | 839,982 | +0.44(+0.25%) |
Oct 26, 2023 | 179.61 | 181.66 | 174.26 | 176.02 | 1,338,802 | -2.57(-1.44%) |
Oct 25, 2023 | 186.86 | 187.53 | 177.10 | 178.59 | 1,924,322 | -12.01(-6.30%) |
Oct 24, 2023 | 188.74 | 190.83 | 185.99 | 190.60 | 860,290 | +4.64(+2.50%) |
Oct 23, 2023 | 184.42 | 188.66 | 181.36 | 185.96 | 1,007,847 | -1.11(-0.59%) |
Oct 20, 2023 | 191.19 | 191.19 | 181.82 | 187.07 | 1,677,495 | -5.33(-2.77%) |
Oct 19, 2023 | 196.58 | 200.58 | 191.41 | 192.40 | 1,068,365 | -1.61(-0.83%) |
Oct 18, 2023 | 197.55 | 198.93 | 191.81 | 194.01 | 1,117,433 | -3.78(-1.91%) |
Oct 17, 2023 | 193.30 | 201.56 | 192.69 | 197.79 | 1,635,729 | +1.52(+0.77%) |
Oct 16, 2023 | 188.70 | 199.50 | 190.10 | 196.27 | 1,713,368 | +7.96(+4.23%) |
Oct 13, 2023 | 186.56 | 190.50 | 186.22 | 188.31 | 2,320,695 | +1.91(+1.02%) |
Oct 12, 2023 | 193.00 | 193.29 | 184.97 | 186.40 | 3,027,648 | -13.05(-6.54%) |
Oct 11, 2023 | 207.85 | 208.43 | 198.74 | 199.45 | 1,420,210 | -6.55(-3.18%) |
Oct 10, 2023 | 202.58 | 208.86 | 202.42 | 206.00 | 1,119,382 | +3.42(+1.69%) |
Oct 09, 2023 | 197.65 | 202.63 | 196.51 | 202.58 | 775,088 | +3.37(+1.69%) |
Oct 06, 2023 | 184.38 | 201.80 | 184.38 | 199.21 | 1,448,879 | +11.36(+6.05%) |
Oct 05, 2023 | 189.82 | 191.24 | 184.24 | 187.85 | 1,459,348 | -1.99(-1.05%) |
Oct 04, 2023 | 192.26 | 194.21 | 189.46 | 189.84 | 1,252,528 | -0.78(-0.41%) |
Oct 03, 2023 | 193.49 | 198.34 | 189.42 | 190.62 | 1,096,663 | -6.84(-3.46%) |
Oct 02, 2023 | 201.80 | 201.82 | 195.81 | 197.46 | 1,215,271 | -4.05(-2.01%) |
Sep 29, 2023 | 199.60 | 203.87 | 199.21 | 201.51 | 957,752 | +4.57(+2.32%) |
Sep 28, 2023 | 194.97 | 200.52 | 192.60 | 196.94 | 1,356,917 | -0.58(-0.29%) |
Sep 27, 2023 | 192.92 | 200.65 | 192.92 | 197.52 | 1,523,249 | +6.12(+3.20%) |
Sep 26, 2023 | 194.65 | 196.78 | 189.74 | 191.40 | 1,089,789 | -5.06(-2.58%) |
Sep 25, 2023 | 194.13 | 196.90 | 195.52 | 196.46 | 721,067 | +1.00(+0.51%) |
Sep 22, 2023 | 190.48 | 197.59 | 190.48 | 195.46 | 1,076,559 | +5.51(+2.90%) |
Sep 21, 2023 | 196.34 | 197.85 | 189.30 | 189.95 | 1,539,672 | -10.87(-5.41%) |
Sep 20, 2023 | 207.11 | 208.92 | 200.54 | 200.82 | 750,954 | -4.54(-2.21%) |
Sep 19, 2023 | 204.62 | 205.95 | 199.86 | 205.36 | 687,994 | +0.48(+0.23%) |
Sep 18, 2023 | 202.01 | 208.60 | 202.01 | 204.88 | 1,119,997 | +1.85(+0.91%) |
Sep 15, 2023 | 208.44 | 208.44 | 200.54 | 203.03 | 1,967,334 | -6.37(-3.04%) |
Sep 14, 2023 | 209.87 | 210.35 | 206.06 | 209.40 | 671,797 | +0.51(+0.24%) |
Sep 13, 2023 | 210.87 | 212.99 | 208.25 | 208.89 | 674,394 | -2.33(-1.10%) |
Sep 12, 2023 | 211.31 | 215.77 | 210.32 | 211.22 | 961,115 | -2.81(-1.31%) |
Sep 11, 2023 | 209.44 | 215.14 | 208.17 | 214.03 | 1,480,797 | +7.43(+3.60%) |
Sep 08, 2023 | 207.30 | 208.15 | 204.06 | 206.60 | 993,177 | -0.32(-0.15%) |
Sep 07, 2023 | 200.00 | 209.32 | 200.00 | 206.92 | 1,178,710 | +0.52(+0.25%) |
Sep 06, 2023 | 205.00 | 208.50 | 203.79 | 206.40 | 871,680 | +0.49(+0.24%) |
Sep 05, 2023 | 203.57 | 207.11 | 199.91 | 205.91 | 917,285 | +1.46(+0.71%) |