Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 213.97 | 214.93 | 210.65 | 214.10 | 1,854,491 | +0.29(+0.14%) |
Nov 29, 2023 | 212.78 | 216.25 | 212.00 | 213.81 | 1,204,504 | +2.81(+1.33%) |
Nov 28, 2023 | 209.88 | 213.65 | 209.12 | 211.00 | 1,204,820 | +0.27(+0.13%) |
Nov 27, 2023 | 210.77 | 213.85 | 210.68 | 210.73 | 1,783,165 | -1.28(-0.60%) |
Nov 24, 2023 | 209.47 | 212.02 | 208.15 | 212.01 | 427,925 | +2.49(+1.19%) |
Nov 22, 2023 | 208.82 | 212.36 | 207.68 | 209.52 | 999,997 | +2.07(+1.00%) |
Nov 21, 2023 | 205.66 | 209.43 | 204.83 | 207.45 | 1,290,665 | +2.16(+1.05%) |
Nov 20, 2023 | 204.38 | 206.55 | 201.56 | 205.29 | 1,335,065 | +0.50(+0.24%) |
Nov 17, 2023 | 206.15 | 206.82 | 203.39 | 204.79 | 693,584 | +0.00(+0.00%) |
Nov 16, 2023 | 205.46 | 206.41 | 202.00 | 204.79 | 1,274,425 | -1.04(-0.51%) |
Nov 15, 2023 | 200.58 | 206.91 | 200.20 | 205.83 | 1,284,181 | +5.35(+2.67%) |
Nov 14, 2023 | 198.27 | 202.58 | 197.37 | 200.48 | 1,400,412 | +6.81(+3.52%) |
Nov 13, 2023 | 194.67 | 194.81 | 191.45 | 193.67 | 767,252 | -2.31(-1.18%) |
Nov 10, 2023 | 192.91 | 196.74 | 190.20 | 195.98 | 1,045,873 | +4.07(+2.12%) |
Nov 09, 2023 | 201.01 | 201.01 | 191.78 | 191.91 | 1,610,316 | -7.85(-3.93%) |
Nov 08, 2023 | 200.15 | 201.30 | 198.31 | 199.76 | 1,089,582 | -0.32(-0.16%) |
Nov 07, 2023 | 198.22 | 201.39 | 196.35 | 200.08 | 1,612,605 | +1.68(+0.85%) |
Nov 06, 2023 | 196.67 | 200.65 | 195.19 | 198.40 | 1,906,363 | +1.20(+0.61%) |
Nov 03, 2023 | 194.13 | 199.83 | 192.42 | 197.20 | 3,691,581 | +6.74(+3.54%) |
Nov 02, 2023 | 181.03 | 191.53 | 181.03 | 190.46 | 4,531,226 | +10.45(+5.81%) |
Nov 01, 2023 | 169.95 | 181.06 | 167.42 | 180.01 | 2,652,136 | -0.82(-0.45%) |
Oct 31, 2023 | 178.28 | 181.40 | 177.52 | 180.83 | 1,533,928 | +3.67(+2.07%) |
Oct 30, 2023 | 181.16 | 181.17 | 173.34 | 177.16 | 1,572,042 | -2.78(-1.54%) |
Oct 27, 2023 | 185.10 | 186.01 | 179.10 | 179.94 | 933,468 | -4.48(-2.43%) |
Oct 26, 2023 | 181.22 | 186.58 | 181.22 | 184.42 | 1,515,233 | +3.20(+1.77%) |
Oct 25, 2023 | 183.67 | 186.00 | 178.43 | 181.22 | 1,507,231 | -5.47(-2.93%) |
Oct 24, 2023 | 183.48 | 187.34 | 183.04 | 186.69 | 1,239,544 | +2.98(+1.62%) |
Oct 23, 2023 | 183.68 | 185.88 | 182.79 | 183.71 | 1,037,142 | -0.65(-0.35%) |
Oct 20, 2023 | 186.56 | 187.45 | 184.24 | 184.36 | 1,626,360 | -2.39(-1.28%) |
Oct 19, 2023 | 189.27 | 190.87 | 186.05 | 186.75 | 1,631,792 | -2.20(-1.16%) |
Oct 18, 2023 | 197.31 | 199.09 | 188.79 | 188.95 | 1,575,547 | -10.05(-5.05%) |
Oct 17, 2023 | 196.88 | 200.30 | 196.35 | 199.00 | 1,130,271 | +0.02(+0.01%) |
Oct 16, 2023 | 200.73 | 201.92 | 197.01 | 198.98 | 955,265 | -0.38(-0.19%) |
Oct 13, 2023 | 197.15 | 200.59 | 197.15 | 199.36 | 1,144,468 | +1.75(+0.89%) |
Oct 12, 2023 | 204.09 | 204.60 | 196.40 | 197.61 | 1,081,929 | -6.95(-3.40%) |
Oct 11, 2023 | 201.62 | 204.75 | 201.62 | 204.56 | 871,967 | +3.05(+1.51%) |
Oct 10, 2023 | 199.36 | 203.91 | 198.82 | 201.51 | 1,051,565 | +1.97(+0.99%) |
Oct 09, 2023 | 197.07 | 200.54 | 196.73 | 199.54 | 803,582 | +0.90(+0.45%) |
Oct 06, 2023 | 196.88 | 200.13 | 196.57 | 198.64 | 876,835 | +0.82(+0.41%) |
Oct 05, 2023 | 196.20 | 198.29 | 193.94 | 197.82 | 1,101,580 | +1.39(+0.71%) |
Oct 04, 2023 | 192.23 | 196.99 | 190.48 | 196.43 | 1,697,081 | +5.70(+2.99%) |
Oct 03, 2023 | 192.56 | 194.24 | 189.97 | 190.73 | 849,545 | -3.15(-1.62%) |
Oct 02, 2023 | 196.24 | 196.72 | 191.63 | 193.88 | 1,117,939 | -2.87(-1.46%) |
Sep 29, 2023 | 199.28 | 201.09 | 195.70 | 196.75 | 1,489,925 | -0.95(-0.48%) |
Sep 28, 2023 | 201.97 | 202.02 | 197.23 | 197.70 | 1,978,312 | -4.51(-2.23%) |
Sep 27, 2023 | 201.39 | 204.44 | 201.39 | 202.21 | 1,061,434 | +1.23(+0.61%) |
Sep 26, 2023 | 202.24 | 205.14 | 200.61 | 200.98 | 1,782,111 | -1.41(-0.70%) |
Sep 25, 2023 | 198.04 | 202.51 | 201.41 | 202.39 | 1,068,585 | +3.64(+1.83%) |
Sep 22, 2023 | 199.17 | 201.24 | 195.96 | 198.75 | 1,090,186 | -0.43(-0.22%) |
Sep 21, 2023 | 204.08 | 205.25 | 197.64 | 199.18 | 1,595,500 | -6.24(-3.04%) |
Sep 20, 2023 | 209.91 | 209.91 | 205.09 | 205.42 | 967,832 | -3.46(-1.66%) |
Sep 19, 2023 | 208.21 | 210.33 | 207.72 | 208.88 | 1,013,898 | -0.47(-0.22%) |
Sep 18, 2023 | 210.85 | 211.59 | 209.21 | 209.35 | 871,307 | -2.36(-1.11%) |
Sep 15, 2023 | 212.18 | 216.53 | 210.69 | 211.71 | 2,027,171 | -1.25(-0.59%) |
Sep 14, 2023 | 218.37 | 218.75 | 211.24 | 212.96 | 1,344,528 | -3.64(-1.68%) |
Sep 13, 2023 | 215.98 | 217.99 | 214.79 | 216.60 | 937,915 | -0.17(-0.08%) |
Sep 12, 2023 | 214.80 | 219.28 | 213.56 | 216.77 | 995,548 | +1.44(+0.67%) |
Sep 11, 2023 | 214.44 | 216.58 | 212.97 | 215.33 | 976,300 | +1.80(+0.84%) |
Sep 08, 2023 | 218.39 | 218.39 | 211.94 | 213.53 | 1,302,606 | -5.47(-2.50%) |
Sep 07, 2023 | 219.08 | 221.79 | 218.08 | 219.00 | 1,028,320 | +0.18(+0.08%) |
Sep 06, 2023 | 220.41 | 220.85 | 216.79 | 218.82 | 860,043 | -2.07(-0.94%) |
Sep 05, 2023 | 224.28 | 224.28 | 220.80 | 220.89 | 746,431 | -3.44(-1.53%) |