Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 198.23 | 198.27 | 194.41 | 196.89 | 3,849,629 | -1.08(-0.55%) |
Nov 29, 2023 | 199.11 | 199.71 | 197.72 | 197.97 | 2,139,848 | -0.13(-0.07%) |
Nov 28, 2023 | 197.60 | 199.05 | 196.05 | 198.10 | 2,677,125 | +0.23(+0.12%) |
Nov 27, 2023 | 196.45 | 198.98 | 195.92 | 197.87 | 2,368,752 | +0.74(+0.38%) |
Nov 24, 2023 | 196.07 | 197.47 | 194.32 | 197.13 | 1,335,237 | +0.59(+0.30%) |
Nov 22, 2023 | 196.56 | 197.76 | 194.79 | 196.55 | 3,264,145 | +0.41(+0.21%) |
Nov 21, 2023 | 195.60 | 199.78 | 194.71 | 196.13 | 5,938,233 | -6.32(-3.12%) |
Nov 20, 2023 | 201.52 | 203.00 | 201.11 | 202.45 | 3,190,770 | +0.73(+0.36%) |
Nov 17, 2023 | 201.31 | 202.18 | 200.28 | 201.72 | 2,238,813 | +1.41(+0.70%) |
Nov 16, 2023 | 201.94 | 203.69 | 198.89 | 200.31 | 2,732,319 | -2.54(-1.25%) |
Nov 15, 2023 | 200.47 | 204.25 | 200.46 | 202.85 | 2,876,548 | +2.58(+1.29%) |
Nov 14, 2023 | 201.47 | 202.80 | 197.28 | 200.27 | 4,279,138 | +8.32(+4.33%) |
Nov 13, 2023 | 191.12 | 192.54 | 190.22 | 191.95 | 3,186,775 | -0.75(-0.39%) |
Nov 10, 2023 | 189.07 | 192.94 | 187.21 | 192.71 | 2,405,092 | +4.07(+2.16%) |
Nov 09, 2023 | 190.43 | 192.99 | 188.54 | 188.63 | 3,302,858 | -4.15(-2.15%) |
Nov 08, 2023 | 192.94 | 194.95 | 191.00 | 192.78 | 3,107,787 | +0.10(+0.05%) |
Nov 07, 2023 | 192.37 | 193.30 | 191.54 | 192.69 | 2,171,143 | +0.35(+0.18%) |
Nov 06, 2023 | 192.66 | 193.89 | 191.40 | 192.34 | 1,939,272 | -0.70(-0.36%) |
Nov 03, 2023 | 192.99 | 195.30 | 191.99 | 193.04 | 2,782,625 | +0.61(+0.32%) |
Nov 02, 2023 | 191.84 | 194.74 | 191.53 | 192.43 | 2,240,253 | +3.00(+1.58%) |
Nov 01, 2023 | 189.32 | 190.33 | 186.86 | 189.43 | 3,100,293 | +0.71(+0.38%) |
Oct 31, 2023 | 186.63 | 189.22 | 185.94 | 188.72 | 3,212,511 | +2.82(+1.52%) |
Oct 30, 2023 | 183.00 | 186.55 | 182.00 | 185.89 | 2,709,589 | +4.06(+2.23%) |
Oct 27, 2023 | 183.06 | 183.64 | 180.08 | 181.83 | 2,394,820 | -1.10(-0.60%) |
Oct 26, 2023 | 185.13 | 186.68 | 182.70 | 182.93 | 2,883,611 | -1.35(-0.73%) |
Oct 25, 2023 | 183.74 | 185.44 | 182.86 | 184.28 | 2,429,710 | -0.15(-0.08%) |
Oct 24, 2023 | 186.33 | 187.33 | 183.23 | 184.43 | 2,128,355 | -1.03(-0.56%) |
Oct 23, 2023 | 187.46 | 188.62 | 185.01 | 185.46 | 2,358,779 | -2.09(-1.11%) |
Oct 20, 2023 | 187.24 | 188.78 | 185.76 | 187.54 | 2,819,943 | +0.04(+0.02%) |
Oct 19, 2023 | 190.55 | 190.83 | 186.87 | 187.50 | 2,989,940 | -2.95(-1.55%) |
Oct 18, 2023 | 193.32 | 193.32 | 190.39 | 190.46 | 2,737,729 | -4.62(-2.37%) |
Oct 17, 2023 | 194.41 | 195.78 | 193.91 | 195.07 | 1,725,640 | -0.10(-0.05%) |
Oct 16, 2023 | 194.34 | 196.16 | 193.19 | 195.17 | 2,173,685 | +2.46(+1.28%) |
Oct 13, 2023 | 193.96 | 194.88 | 191.75 | 192.71 | 2,255,617 | -1.13(-0.58%) |
Oct 12, 2023 | 200.15 | 200.34 | 193.71 | 193.84 | 2,527,103 | -6.29(-3.14%) |
Oct 11, 2023 | 200.63 | 200.96 | 197.82 | 200.13 | 2,213,214 | +0.53(+0.27%) |
Oct 10, 2023 | 198.14 | 200.65 | 197.16 | 199.60 | 2,244,572 | +1.98(+1.00%) |
Oct 09, 2023 | 194.55 | 197.85 | 193.41 | 197.62 | 1,675,663 | +1.18(+0.60%) |
Oct 06, 2023 | 194.94 | 198.91 | 194.49 | 196.44 | 2,286,495 | -0.26(-0.13%) |
Oct 05, 2023 | 195.76 | 196.94 | 194.47 | 196.70 | 2,268,855 | +0.21(+0.10%) |
Oct 04, 2023 | 197.22 | 198.02 | 195.39 | 196.49 | 2,610,070 | -0.56(-0.28%) |
Oct 03, 2023 | 201.71 | 201.83 | 195.63 | 197.05 | 3,588,211 | -5.49(-2.71%) |
Oct 02, 2023 | 204.16 | 205.25 | 201.67 | 202.55 | 2,300,865 | -2.07(-1.01%) |
Sep 29, 2023 | 205.55 | 207.12 | 204.08 | 204.62 | 2,343,814 | +0.06(+0.03%) |
Sep 28, 2023 | 203.62 | 207.12 | 203.10 | 204.56 | 2,416,554 | +0.81(+0.40%) |
Sep 27, 2023 | 205.84 | 207.00 | 203.07 | 203.75 | 2,905,470 | -1.56(-0.76%) |
Sep 26, 2023 | 207.63 | 208.42 | 204.93 | 205.30 | 2,826,294 | -3.90(-1.86%) |
Sep 25, 2023 | 207.10 | 209.56 | 208.41 | 209.20 | 4,034,218 | +1.98(+0.96%) |
Sep 22, 2023 | 206.29 | 207.95 | 205.98 | 207.22 | 2,986,493 | -0.12(-0.06%) |
Sep 21, 2023 | 209.70 | 210.36 | 206.92 | 207.34 | 3,006,262 | -4.23(-2.00%) |
Sep 20, 2023 | 214.94 | 215.84 | 211.05 | 211.57 | 2,529,250 | -2.55(-1.19%) |
Sep 19, 2023 | 213.07 | 214.60 | 210.89 | 214.12 | 3,504,704 | -0.22(-0.10%) |
Sep 18, 2023 | 216.67 | 218.36 | 213.84 | 214.34 | 3,501,583 | -2.26(-1.05%) |
Sep 15, 2023 | 224.82 | 224.82 | 216.20 | 216.61 | 9,333,412 | -10.68(-4.70%) |
Sep 14, 2023 | 226.53 | 227.65 | 224.95 | 227.29 | 2,663,093 | +2.02(+0.90%) |
Sep 13, 2023 | 225.95 | 227.36 | 224.60 | 225.27 | 2,813,020 | -1.59(-0.70%) |
Sep 12, 2023 | 228.17 | 230.22 | 226.81 | 226.86 | 2,227,180 | -1.45(-0.63%) |
Sep 11, 2023 | 229.08 | 229.99 | 227.79 | 228.31 | 1,683,998 | +0.61(+0.27%) |
Sep 08, 2023 | 229.12 | 229.63 | 227.10 | 227.70 | 2,200,463 | -2.28(-0.99%) |
Sep 07, 2023 | 226.58 | 230.73 | 226.58 | 229.99 | 2,617,278 | +3.94(+1.74%) |
Sep 06, 2023 | 226.67 | 227.60 | 225.23 | 226.05 | 2,157,257 | -0.81(-0.36%) |
Sep 05, 2023 | 229.92 | 230.01 | 226.37 | 226.85 | 2,609,725 | -2.05(-0.89%) |