Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 192.19 | 194.02 | 191.95 | 193.82 | 3,283,356 | +1.64(+0.85%) |
Nov 29, 2023 | 193.44 | 194.22 | 191.85 | 192.18 | 2,266,690 | -0.01(-0.00%) |
Nov 28, 2023 | 190.92 | 192.98 | 190.35 | 192.19 | 3,365,075 | +1.29(+0.67%) |
Nov 27, 2023 | 190.55 | 191.61 | 190.29 | 190.90 | 2,507,316 | -0.44(-0.23%) |
Nov 24, 2023 | 191.05 | 191.64 | 190.35 | 191.34 | 1,086,133 | +1.09(+0.57%) |
Nov 22, 2023 | 189.05 | 190.81 | 188.09 | 190.25 | 1,902,352 | +1.06(+0.56%) |
Nov 21, 2023 | 189.04 | 189.56 | 188.03 | 189.19 | 1,897,687 | -0.55(-0.29%) |
Nov 20, 2023 | 188.63 | 190.32 | 188.03 | 189.75 | 2,021,805 | +0.58(+0.31%) |
Nov 17, 2023 | 189.74 | 189.94 | 187.90 | 189.16 | 2,231,711 | +0.49(+0.26%) |
Nov 16, 2023 | 189.17 | 190.30 | 188.37 | 188.67 | 2,155,613 | +1.15(+0.61%) |
Nov 15, 2023 | 188.44 | 189.71 | 186.76 | 187.52 | 4,120,861 | -0.68(-0.36%) |
Nov 14, 2023 | 186.75 | 188.63 | 186.63 | 188.20 | 2,983,535 | +3.69(+2.00%) |
Nov 13, 2023 | 184.80 | 185.50 | 183.72 | 184.51 | 1,693,920 | -0.20(-0.11%) |
Nov 10, 2023 | 182.63 | 184.92 | 181.69 | 184.71 | 2,202,220 | +3.00(+1.65%) |
Nov 09, 2023 | 181.90 | 183.44 | 181.24 | 181.71 | 2,746,676 | +0.14(+0.08%) |
Nov 08, 2023 | 183.80 | 183.80 | 180.75 | 181.57 | 3,247,025 | -0.90(-0.49%) |
Nov 07, 2023 | 182.63 | 183.10 | 181.44 | 182.47 | 2,538,421 | -0.87(-0.48%) |
Nov 06, 2023 | 184.49 | 184.71 | 182.87 | 183.34 | 2,393,069 | -1.46(-0.79%) |
Nov 03, 2023 | 183.97 | 185.99 | 183.81 | 184.80 | 3,027,239 | +2.50(+1.37%) |
Nov 02, 2023 | 181.48 | 182.98 | 180.06 | 182.29 | 3,128,918 | +2.39(+1.33%) |
Nov 01, 2023 | 180.10 | 180.18 | 177.40 | 179.91 | 3,434,490 | +0.71(+0.40%) |
Oct 31, 2023 | 175.52 | 179.84 | 175.21 | 179.19 | 3,855,882 | +3.43(+1.95%) |
Oct 30, 2023 | 173.60 | 176.30 | 172.68 | 175.76 | 2,693,546 | +2.69(+1.55%) |
Oct 27, 2023 | 171.75 | 175.15 | 171.46 | 173.07 | 3,477,516 | +0.92(+0.53%) |
Oct 26, 2023 | 174.62 | 178.93 | 171.00 | 172.15 | 4,926,154 | -1.99(-1.14%) |
Oct 25, 2023 | 177.43 | 177.75 | 174.03 | 174.14 | 4,241,365 | -3.30(-1.86%) |
Oct 24, 2023 | 177.54 | 178.96 | 176.26 | 177.44 | 2,610,207 | +0.92(+0.52%) |
Oct 23, 2023 | 177.56 | 179.02 | 176.39 | 176.51 | 2,120,592 | -0.78(-0.44%) |
Oct 20, 2023 | 178.60 | 179.70 | 177.04 | 177.30 | 3,112,501 | -0.93(-0.52%) |
Oct 19, 2023 | 179.11 | 181.73 | 177.83 | 178.23 | 2,623,893 | -1.17(-0.65%) |
Oct 18, 2023 | 181.51 | 181.91 | 178.98 | 179.40 | 2,313,340 | -2.79(-1.53%) |
Oct 17, 2023 | 181.23 | 183.13 | 180.86 | 182.19 | 1,890,858 | +0.09(+0.05%) |
Oct 16, 2023 | 181.49 | 183.34 | 181.03 | 182.10 | 2,488,264 | +2.61(+1.45%) |
Oct 13, 2023 | 180.75 | 180.75 | 178.31 | 179.49 | 2,296,589 | -0.37(-0.21%) |
Oct 12, 2023 | 183.20 | 183.23 | 178.76 | 179.86 | 2,468,840 | -3.38(-1.85%) |
Oct 11, 2023 | 182.42 | 184.11 | 181.69 | 183.24 | 2,260,469 | +1.04(+0.57%) |
Oct 10, 2023 | 183.83 | 183.92 | 180.29 | 182.21 | 3,336,654 | -0.18(-0.10%) |
Oct 09, 2023 | 181.20 | 182.83 | 180.66 | 182.38 | 2,330,684 | +1.82(+1.01%) |
Oct 06, 2023 | 176.47 | 181.19 | 175.71 | 180.56 | 3,856,441 | +4.54(+2.58%) |
Oct 05, 2023 | 178.11 | 178.37 | 175.16 | 176.03 | 2,340,226 | -2.42(-1.36%) |
Oct 04, 2023 | 177.41 | 178.90 | 176.41 | 178.45 | 2,350,833 | +1.33(+0.75%) |
Oct 03, 2023 | 177.83 | 178.67 | 176.24 | 177.12 | 2,546,949 | -1.44(-0.80%) |
Oct 02, 2023 | 179.92 | 180.72 | 177.05 | 178.56 | 2,762,357 | -2.08(-1.15%) |
Sep 29, 2023 | 184.04 | 184.05 | 180.25 | 180.64 | 3,406,452 | -2.32(-1.27%) |
Sep 28, 2023 | 183.56 | 184.79 | 182.54 | 182.96 | 2,978,006 | -0.75(-0.41%) |
Sep 27, 2023 | 184.75 | 184.75 | 182.22 | 183.71 | 2,286,621 | -0.01(-0.01%) |
Sep 26, 2023 | 186.77 | 187.10 | 183.59 | 183.72 | 3,476,656 | -3.88(-2.07%) |
Sep 25, 2023 | 184.85 | 187.77 | 186.44 | 187.60 | 2,784,919 | +2.03(+1.10%) |
Sep 22, 2023 | 186.69 | 187.58 | 185.38 | 185.57 | 2,888,576 | -1.61(-0.86%) |
Sep 21, 2023 | 190.35 | 190.35 | 187.15 | 187.18 | 2,983,765 | -2.94(-1.55%) |
Sep 20, 2023 | 191.79 | 192.72 | 190.08 | 190.13 | 2,428,109 | -0.89(-0.47%) |
Sep 19, 2023 | 188.85 | 191.28 | 188.85 | 191.02 | 2,937,391 | +0.87(+0.46%) |
Sep 18, 2023 | 188.47 | 191.01 | 188.17 | 190.15 | 2,349,069 | +1.39(+0.74%) |
Sep 15, 2023 | 190.21 | 190.60 | 188.12 | 188.76 | 6,150,464 | -0.51(-0.27%) |
Sep 14, 2023 | 188.13 | 190.98 | 187.68 | 189.27 | 3,765,700 | +1.93(+1.03%) |
Sep 13, 2023 | 185.61 | 189.36 | 185.57 | 187.34 | 5,172,018 | +2.33(+1.26%) |
Sep 12, 2023 | 182.06 | 185.73 | 181.84 | 185.01 | 3,750,694 | +2.93(+1.61%) |
Sep 11, 2023 | 181.81 | 182.50 | 180.65 | 182.08 | 2,163,463 | +1.65(+0.92%) |
Sep 08, 2023 | 179.72 | 180.89 | 179.35 | 180.43 | 1,809,889 | +0.39(+0.22%) |
Sep 07, 2023 | 180.65 | 181.71 | 179.16 | 180.04 | 2,133,541 | -0.38(-0.21%) |
Sep 06, 2023 | 180.94 | 181.71 | 179.56 | 180.42 | 2,279,432 | -1.16(-0.64%) |
Sep 05, 2023 | 184.40 | 184.61 | 181.50 | 181.58 | 2,279,702 | -2.63(-1.43%) |