Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 223.40 | 228.66 | 222.92 | 227.80 | 5,263,282 | +4.32(+1.93%) |
Nov 29, 2023 | 222.35 | 224.31 | 221.74 | 223.48 | 2,343,229 | +0.09(+0.04%) |
Nov 28, 2023 | 226.32 | 226.43 | 223.10 | 223.39 | 1,384,166 | -3.34(-1.47%) |
Nov 27, 2023 | 225.90 | 226.99 | 225.42 | 226.73 | 1,383,407 | +1.30(+0.58%) |
Nov 24, 2023 | 225.79 | 227.34 | 224.84 | 225.43 | 788,103 | +0.37(+0.16%) |
Nov 22, 2023 | 222.96 | 225.85 | 222.53 | 225.06 | 1,312,171 | +1.37(+0.61%) |
Nov 21, 2023 | 222.99 | 224.80 | 221.67 | 223.69 | 1,375,957 | +2.12(+0.95%) |
Nov 20, 2023 | 220.43 | 222.66 | 219.70 | 221.58 | 1,416,687 | +0.53(+0.24%) |
Nov 17, 2023 | 220.43 | 222.32 | 219.95 | 221.05 | 1,514,372 | +0.62(+0.28%) |
Nov 16, 2023 | 218.17 | 221.50 | 217.47 | 220.43 | 1,692,236 | +3.75(+1.73%) |
Nov 15, 2023 | 217.99 | 218.97 | 214.72 | 216.67 | 2,442,287 | -1.32(-0.61%) |
Nov 14, 2023 | 218.69 | 219.54 | 215.21 | 217.99 | 2,616,317 | -2.43(-1.10%) |
Nov 13, 2023 | 221.38 | 222.70 | 219.74 | 220.43 | 1,361,179 | -0.44(-0.20%) |
Nov 10, 2023 | 218.61 | 221.03 | 217.28 | 220.86 | 2,510,057 | +3.59(+1.65%) |
Nov 09, 2023 | 218.08 | 218.89 | 216.90 | 217.28 | 1,540,486 | -0.18(-0.08%) |
Nov 08, 2023 | 218.13 | 219.37 | 215.86 | 217.46 | 1,288,678 | +0.07(+0.03%) |
Nov 07, 2023 | 217.57 | 218.61 | 217.04 | 217.39 | 1,209,082 | -0.61(-0.28%) |
Nov 06, 2023 | 218.35 | 218.39 | 216.12 | 217.99 | 1,419,549 | +0.75(+0.35%) |
Nov 03, 2023 | 218.08 | 218.43 | 214.90 | 217.24 | 2,024,424 | +0.19(+0.09%) |
Nov 02, 2023 | 217.92 | 219.83 | 214.01 | 217.05 | 3,412,783 | -1.70(-0.78%) |
Nov 01, 2023 | 214.35 | 220.08 | 213.78 | 218.75 | 2,249,028 | +5.65(+2.65%) |
Oct 31, 2023 | 213.52 | 214.14 | 211.31 | 213.10 | 3,351,967 | +0.91(+0.43%) |
Oct 30, 2023 | 208.76 | 212.85 | 208.76 | 212.18 | 2,475,238 | +5.11(+2.47%) |
Oct 27, 2023 | 209.86 | 210.73 | 205.99 | 207.07 | 1,894,482 | -4.51(-2.13%) |
Oct 26, 2023 | 215.33 | 215.99 | 210.86 | 211.58 | 2,540,173 | -2.54(-1.19%) |
Oct 25, 2023 | 213.46 | 216.95 | 209.76 | 214.12 | 2,948,682 | +4.18(+1.99%) |
Oct 24, 2023 | 206.00 | 210.24 | 206.00 | 209.94 | 2,513,412 | +4.88(+2.38%) |
Oct 23, 2023 | 205.28 | 206.34 | 204.18 | 205.06 | 1,376,009 | -1.46(-0.71%) |
Oct 20, 2023 | 207.91 | 209.92 | 205.81 | 206.51 | 1,381,770 | -2.54(-1.22%) |
Oct 19, 2023 | 213.60 | 214.33 | 208.45 | 209.06 | 1,831,837 | -4.58(-2.14%) |
Oct 18, 2023 | 214.72 | 217.15 | 213.18 | 213.63 | 1,684,559 | -0.96(-0.45%) |
Oct 17, 2023 | 212.99 | 215.37 | 212.62 | 214.60 | 1,128,574 | +2.09(+0.99%) |
Oct 16, 2023 | 210.50 | 213.93 | 210.49 | 212.50 | 1,295,588 | +3.06(+1.46%) |
Oct 13, 2023 | 208.23 | 211.23 | 208.23 | 209.44 | 1,612,598 | +1.59(+0.76%) |
Oct 12, 2023 | 209.49 | 210.34 | 206.93 | 207.85 | 1,461,101 | -0.83(-0.40%) |
Oct 11, 2023 | 208.05 | 208.91 | 206.73 | 208.69 | 1,772,174 | +0.51(+0.24%) |
Oct 10, 2023 | 209.36 | 209.82 | 206.56 | 208.18 | 1,537,153 | -0.81(-0.39%) |
Oct 09, 2023 | 208.19 | 209.16 | 207.43 | 209.00 | 1,242,396 | +0.93(+0.45%) |
Oct 06, 2023 | 208.96 | 209.72 | 207.56 | 208.06 | 1,477,298 | -1.20(-0.57%) |
Oct 05, 2023 | 207.35 | 210.00 | 205.84 | 209.26 | 1,631,498 | +3.07(+1.49%) |
Oct 04, 2023 | 203.53 | 206.38 | 202.70 | 206.20 | 1,801,089 | +2.74(+1.35%) |
Oct 03, 2023 | 204.73 | 204.82 | 202.72 | 203.46 | 1,494,097 | -1.48(-0.72%) |
Oct 02, 2023 | 205.52 | 205.89 | 204.04 | 204.94 | 1,490,308 | -1.77(-0.86%) |
Sep 29, 2023 | 210.50 | 210.53 | 205.46 | 206.70 | 1,728,569 | -4.06(-1.93%) |
Sep 28, 2023 | 211.02 | 211.75 | 210.36 | 210.76 | 1,066,266 | +0.64(+0.30%) |
Sep 27, 2023 | 210.66 | 211.19 | 208.02 | 210.13 | 1,562,568 | -0.34(-0.16%) |
Sep 26, 2023 | 210.27 | 211.73 | 209.52 | 210.47 | 1,370,935 | -0.26(-0.12%) |
Sep 25, 2023 | 210.24 | 210.92 | 210.25 | 210.72 | 1,036,728 | -0.84(-0.40%) |
Sep 22, 2023 | 210.84 | 213.05 | 210.84 | 211.57 | 1,241,787 | +0.59(+0.28%) |
Sep 21, 2023 | 212.00 | 213.33 | 210.83 | 210.98 | 1,475,675 | -1.26(-0.59%) |
Sep 20, 2023 | 213.47 | 214.56 | 212.06 | 212.24 | 2,143,446 | -0.51(-0.24%) |
Sep 19, 2023 | 213.23 | 213.59 | 211.00 | 212.75 | 1,950,428 | +0.16(+0.07%) |
Sep 18, 2023 | 210.69 | 212.86 | 209.49 | 212.59 | 1,576,434 | +1.90(+0.90%) |
Sep 15, 2023 | 209.85 | 210.93 | 208.95 | 210.69 | 3,873,534 | +0.22(+0.10%) |
Sep 14, 2023 | 208.75 | 210.87 | 207.81 | 210.48 | 1,896,747 | +2.95(+1.42%) |
Sep 13, 2023 | 207.26 | 207.65 | 205.78 | 207.53 | 1,656,197 | +1.56(+0.76%) |
Sep 12, 2023 | 204.51 | 207.43 | 203.96 | 205.97 | 1,598,859 | +1.92(+0.94%) |
Sep 11, 2023 | 203.21 | 205.08 | 202.73 | 204.05 | 1,271,348 | +1.66(+0.82%) |
Sep 08, 2023 | 201.74 | 204.19 | 201.71 | 202.38 | 1,799,220 | +0.64(+0.32%) |
Sep 07, 2023 | 200.40 | 203.52 | 200.29 | 201.74 | 1,681,260 | +2.06(+1.03%) |
Sep 06, 2023 | 197.20 | 200.25 | 196.45 | 199.69 | 1,755,924 | +1.86(+0.94%) |
Sep 05, 2023 | 200.22 | 200.86 | 197.50 | 197.83 | 1,807,319 | -3.19(-1.59%) |