Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 188.89 | 189.24 | 188.28 | 188.75 | 7,513,320 | -0.79(-0.42%) |
Nov 29, 2023 | 189.16 | 189.99 | 189.02 | 189.54 | 8,406,329 | +0.28(+0.15%) |
Nov 28, 2023 | 187.90 | 189.40 | 187.52 | 189.26 | 10,948,880 | +2.49(+1.33%) |
Nov 27, 2023 | 186.56 | 186.80 | 185.93 | 186.77 | 6,309,717 | +1.25(+0.67%) |
Nov 24, 2023 | 185.47 | 185.75 | 185.16 | 185.52 | 2,445,058 | +0.96(+0.52%) |
Nov 22, 2023 | 185.47 | 185.72 | 184.27 | 184.56 | 4,338,214 | -0.79(-0.43%) |
Nov 21, 2023 | 185.57 | 186.12 | 185.06 | 185.35 | 7,330,772 | +1.98(+1.08%) |
Nov 20, 2023 | 182.32 | 183.48 | 182.22 | 183.37 | 5,389,326 | -0.30(-0.16%) |
Nov 17, 2023 | 183.96 | 184.12 | 183.45 | 183.67 | 4,871,321 | -0.02(-0.01%) |
Nov 16, 2023 | 182.85 | 184.32 | 182.80 | 183.69 | 8,246,732 | +2.05(+1.13%) |
Nov 15, 2023 | 182.03 | 182.18 | 181.31 | 181.64 | 4,908,728 | -0.48(-0.26%) |
Nov 14, 2023 | 181.70 | 182.75 | 181.62 | 182.12 | 6,829,515 | +1.61(+0.89%) |
Nov 13, 2023 | 179.40 | 180.73 | 179.11 | 180.51 | 5,384,564 | +1.00(+0.56%) |
Nov 10, 2023 | 180.51 | 180.59 | 179.25 | 179.51 | 7,611,626 | -1.98(-1.09%) |
Nov 09, 2023 | 180.98 | 182.28 | 180.89 | 181.49 | 6,484,461 | +0.72(+0.40%) |
Nov 08, 2023 | 182.01 | 182.06 | 180.57 | 180.77 | 6,842,896 | -1.82(-1.00%) |
Nov 07, 2023 | 182.25 | 182.65 | 181.75 | 182.59 | 6,794,937 | -0.76(-0.41%) |
Nov 06, 2023 | 184.14 | 184.23 | 183.34 | 183.35 | 8,271,982 | -1.44(-0.78%) |
Nov 03, 2023 | 184.48 | 185.47 | 184.35 | 184.79 | 8,540,407 | +0.67(+0.36%) |
Nov 02, 2023 | 184.13 | 184.28 | 183.50 | 184.12 | 7,370,066 | +0.61(+0.33%) |
Nov 01, 2023 | 183.91 | 185.00 | 182.67 | 183.51 | 9,047,012 | -0.58(-0.32%) |
Oct 31, 2023 | 185.08 | 186.21 | 183.50 | 184.09 | 10,104,189 | -1.01(-0.55%) |
Oct 30, 2023 | 185.54 | 185.70 | 184.73 | 185.10 | 8,755,726 | -1.05(-0.56%) |
Oct 27, 2023 | 183.76 | 186.36 | 183.47 | 186.15 | 14,102,928 | +2.14(+1.16%) |
Oct 26, 2023 | 183.40 | 184.49 | 182.87 | 184.01 | 7,669,893 | +0.29(+0.16%) |
Oct 25, 2023 | 183.42 | 184.30 | 182.04 | 183.72 | 10,083,259 | +0.77(+0.42%) |
Oct 24, 2023 | 182.07 | 183.40 | 181.68 | 182.95 | 6,593,360 | -0.02(-0.01%) |
Oct 23, 2023 | 183.51 | 183.56 | 182.71 | 182.97 | 9,503,166 | -0.62(-0.34%) |
Oct 20, 2023 | 183.43 | 185.23 | 183.09 | 183.59 | 12,833,684 | +0.50(+0.27%) |
Oct 19, 2023 | 181.04 | 183.43 | 180.82 | 183.09 | 13,400,778 | +2.22(+1.23%) |
Oct 18, 2023 | 180.89 | 182.02 | 179.75 | 180.87 | 13,930,179 | +2.58(+1.45%) |
Oct 17, 2023 | 178.37 | 179.13 | 177.98 | 178.29 | 8,231,192 | +0.33(+0.19%) |
Oct 16, 2023 | 177.84 | 178.33 | 177.53 | 177.96 | 8,459,124 | -0.87(-0.49%) |
Oct 13, 2023 | 176.89 | 179.09 | 176.72 | 178.83 | 18,977,892 | +5.57(+3.21%) |
Oct 12, 2023 | 174.06 | 174.23 | 173.24 | 173.26 | 5,911,204 | -0.53(-0.30%) |
Oct 11, 2023 | 173.60 | 174.12 | 173.26 | 173.79 | 7,127,282 | +1.26(+0.73%) |
Oct 10, 2023 | 172.08 | 172.79 | 171.90 | 172.53 | 5,842,428 | -0.29(-0.17%) |
Oct 09, 2023 | 171.18 | 172.86 | 171.07 | 172.82 | 10,243,163 | +3.12(+1.84%) |
Oct 06, 2023 | 169.17 | 170.23 | 168.50 | 169.70 | 9,948,448 | +0.87(+0.52%) |
Oct 05, 2023 | 168.74 | 169.00 | 168.30 | 168.83 | 6,969,863 | -0.31(-0.18%) |
Oct 04, 2023 | 169.21 | 169.41 | 168.50 | 169.14 | 10,023,376 | -0.02(-0.01%) |
Oct 03, 2023 | 169.14 | 170.08 | 168.75 | 169.16 | 11,459,394 | -0.49(-0.29%) |
Oct 02, 2023 | 170.23 | 170.46 | 169.50 | 169.65 | 12,691,314 | -1.80(-1.05%) |
Sep 29, 2023 | 173.92 | 174.03 | 171.26 | 171.45 | 10,427,472 | -1.78(-1.03%) |
Sep 28, 2023 | 173.91 | 174.13 | 172.32 | 173.23 | 10,066,758 | -0.87(-0.50%) |
Sep 27, 2023 | 175.27 | 175.32 | 173.70 | 174.10 | 10,919,065 | -2.18(-1.24%) |
Sep 26, 2023 | 176.82 | 177.14 | 176.16 | 176.28 | 7,180,561 | -1.42(-0.80%) |
Sep 25, 2023 | 178.41 | 177.84 | 177.65 | 177.70 | 5,581,213 | -0.92(-0.52%) |
Sep 22, 2023 | 178.65 | 178.95 | 178.51 | 178.62 | 3,703,083 | +0.57(+0.32%) |
Sep 21, 2023 | 177.86 | 178.49 | 177.69 | 178.05 | 7,572,328 | -1.30(-0.72%) |
Sep 20, 2023 | 179.34 | 180.66 | 179.32 | 179.35 | 9,328,592 | +0.13(+0.07%) |
Sep 19, 2023 | 179.54 | 179.65 | 179.03 | 179.22 | 4,225,017 | -0.17(-0.09%) |
Sep 18, 2023 | 178.82 | 179.41 | 178.38 | 179.39 | 5,039,401 | +1.05(+0.59%) |
Sep 15, 2023 | 178.55 | 179.10 | 178.34 | 178.34 | 5,620,919 | +1.17(+0.66%) |
Sep 14, 2023 | 176.50 | 177.39 | 176.36 | 177.17 | 6,183,598 | +0.09(+0.05%) |
Sep 13, 2023 | 177.53 | 177.75 | 177.03 | 177.08 | 3,872,558 | -0.41(-0.23%) |
Sep 12, 2023 | 177.11 | 177.70 | 177.05 | 177.49 | 4,445,271 | -0.92(-0.52%) |
Sep 11, 2023 | 178.97 | 179.07 | 178.26 | 178.41 | 3,686,152 | +0.33(+0.19%) |
Sep 08, 2023 | 178.36 | 179.04 | 177.90 | 178.08 | 3,293,701 | +0.06(+0.03%) |
Sep 07, 2023 | 178.31 | 178.37 | 177.90 | 178.02 | 3,291,918 | +0.19(+0.11%) |
Sep 06, 2023 | 178.33 | 179.01 | 177.70 | 177.83 | 6,423,313 | -0.81(-0.45%) |
Sep 05, 2023 | 179.33 | 179.44 | 178.64 | 178.64 | 7,058,131 | -1.47(-0.82%) |