Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 216.29 | 217.62 | 215.07 | 217.38 | 1,222,473 | +1.11(+0.51%) |
Nov 29, 2023 | 214.88 | 217.76 | 214.88 | 216.27 | 924,693 | +3.56(+1.68%) |
Nov 28, 2023 | 210.28 | 213.69 | 209.36 | 212.71 | 862,022 | +1.42(+0.67%) |
Nov 27, 2023 | 209.58 | 211.78 | 208.35 | 211.29 | 603,966 | +0.87(+0.41%) |
Nov 24, 2023 | 210.08 | 211.00 | 208.69 | 210.42 | 454,849 | +0.20(+0.09%) |
Nov 22, 2023 | 210.80 | 211.39 | 208.43 | 210.22 | 621,349 | +1.34(+0.64%) |
Nov 21, 2023 | 207.55 | 209.36 | 207.55 | 208.88 | 964,756 | +0.06(+0.03%) |
Nov 20, 2023 | 204.52 | 209.71 | 203.47 | 208.82 | 731,317 | +4.31(+2.11%) |
Nov 17, 2023 | 201.86 | 204.96 | 201.52 | 204.52 | 921,658 | +4.81(+2.41%) |
Nov 16, 2023 | 198.17 | 200.80 | 196.47 | 199.70 | 1,072,191 | +1.77(+0.90%) |
Nov 15, 2023 | 195.94 | 201.08 | 194.36 | 197.93 | 1,120,837 | +2.16(+1.10%) |
Nov 14, 2023 | 189.36 | 197.39 | 189.31 | 195.77 | 1,199,258 | +12.37(+6.74%) |
Nov 13, 2023 | 183.29 | 184.04 | 181.40 | 183.40 | 638,291 | -0.89(-0.48%) |
Nov 10, 2023 | 184.29 | 184.72 | 179.70 | 184.29 | 677,042 | +0.54(+0.29%) |
Nov 09, 2023 | 185.01 | 186.78 | 183.39 | 183.75 | 761,974 | -0.09(-0.05%) |
Nov 08, 2023 | 183.74 | 185.79 | 183.12 | 183.84 | 477,961 | +0.70(+0.38%) |
Nov 07, 2023 | 180.58 | 183.92 | 180.58 | 183.14 | 781,808 | +2.96(+1.64%) |
Nov 06, 2023 | 180.22 | 181.12 | 178.53 | 180.18 | 556,581 | -1.03(-0.57%) |
Nov 03, 2023 | 180.26 | 184.31 | 180.26 | 181.21 | 988,745 | +3.90(+2.20%) |
Nov 02, 2023 | 170.29 | 177.48 | 170.04 | 177.31 | 1,100,465 | +10.18(+6.09%) |
Nov 01, 2023 | 168.57 | 168.57 | 163.68 | 167.13 | 932,295 | -1.86(-1.10%) |
Oct 31, 2023 | 165.29 | 169.74 | 164.76 | 169.00 | 725,784 | +5.53(+3.38%) |
Oct 30, 2023 | 163.06 | 164.20 | 159.41 | 163.47 | 847,783 | +1.34(+0.82%) |
Oct 27, 2023 | 165.98 | 165.98 | 161.90 | 162.13 | 691,277 | -3.49(-2.11%) |
Oct 26, 2023 | 164.52 | 167.09 | 163.48 | 165.62 | 759,559 | +2.00(+1.22%) |
Oct 25, 2023 | 168.69 | 169.09 | 162.90 | 163.62 | 1,059,954 | -5.51(-3.26%) |
Oct 24, 2023 | 176.58 | 177.66 | 165.64 | 169.13 | 1,786,096 | -9.31(-5.22%) |
Oct 23, 2023 | 175.93 | 180.38 | 174.79 | 178.44 | 812,985 | +2.66(+1.51%) |
Oct 20, 2023 | 178.90 | 179.57 | 174.28 | 175.78 | 1,295,886 | -2.60(-1.46%) |
Oct 19, 2023 | 168.42 | 181.29 | 165.44 | 178.38 | 2,333,463 | +3.81(+2.18%) |
Oct 18, 2023 | 178.99 | 179.53 | 173.60 | 174.57 | 1,295,330 | -5.68(-3.15%) |
Oct 17, 2023 | 177.14 | 181.63 | 175.75 | 180.25 | 1,392,674 | +0.84(+0.47%) |
Oct 16, 2023 | 178.89 | 180.55 | 176.72 | 179.41 | 777,120 | +1.59(+0.90%) |
Oct 13, 2023 | 180.54 | 181.26 | 177.10 | 177.82 | 626,900 | -2.65(-1.47%) |
Oct 12, 2023 | 186.51 | 186.61 | 179.93 | 180.47 | 768,635 | -5.50(-2.96%) |
Oct 11, 2023 | 186.62 | 187.41 | 184.28 | 185.97 | 482,593 | -0.66(-0.35%) |
Oct 10, 2023 | 184.79 | 187.78 | 184.22 | 186.63 | 600,180 | +1.75(+0.95%) |
Oct 09, 2023 | 179.91 | 185.17 | 179.91 | 184.87 | 535,974 | +3.27(+1.80%) |
Oct 06, 2023 | 178.96 | 182.82 | 177.31 | 181.60 | 621,515 | +1.44(+0.80%) |
Oct 05, 2023 | 179.54 | 180.88 | 177.87 | 180.16 | 448,394 | +0.76(+0.42%) |
Oct 04, 2023 | 178.99 | 180.33 | 177.05 | 179.40 | 828,044 | +1.38(+0.77%) |
Oct 03, 2023 | 177.49 | 178.78 | 176.39 | 178.03 | 738,050 | -0.30(-0.17%) |
Oct 02, 2023 | 180.74 | 182.40 | 176.98 | 178.33 | 850,367 | -4.24(-2.32%) |
Sep 29, 2023 | 184.07 | 185.19 | 182.14 | 182.56 | 699,869 | +0.18(+0.10%) |
Sep 28, 2023 | 180.13 | 185.63 | 179.12 | 182.38 | 834,266 | +2.27(+1.26%) |
Sep 27, 2023 | 180.65 | 181.88 | 178.27 | 180.11 | 558,605 | +0.36(+0.20%) |
Sep 26, 2023 | 182.20 | 183.24 | 179.37 | 179.75 | 751,812 | -3.74(-2.04%) |
Sep 25, 2023 | 184.19 | 184.25 | 183.32 | 183.49 | 460,815 | -1.44(-0.78%) |
Sep 22, 2023 | 185.39 | 186.44 | 184.53 | 184.93 | 474,048 | -0.52(-0.28%) |
Sep 21, 2023 | 191.90 | 192.92 | 185.28 | 185.45 | 947,042 | -8.24(-4.26%) |
Sep 20, 2023 | 197.36 | 198.52 | 193.41 | 193.69 | 424,161 | -2.14(-1.09%) |
Sep 19, 2023 | 193.79 | 195.87 | 193.71 | 195.84 | 514,233 | +1.54(+0.80%) |
Sep 18, 2023 | 195.70 | 196.11 | 193.21 | 194.29 | 633,186 | -1.90(-0.97%) |
Sep 15, 2023 | 198.31 | 199.04 | 195.80 | 196.20 | 1,193,512 | -2.83(-1.42%) |
Sep 14, 2023 | 197.57 | 199.64 | 196.57 | 199.03 | 422,426 | +2.45(+1.25%) |
Sep 13, 2023 | 196.72 | 197.36 | 195.23 | 196.57 | 685,492 | -0.27(-0.14%) |
Sep 12, 2023 | 196.95 | 197.85 | 196.25 | 196.84 | 727,073 | -0.50(-0.25%) |
Sep 11, 2023 | 196.61 | 198.14 | 196.25 | 197.34 | 838,530 | +1.45(+0.74%) |
Sep 08, 2023 | 200.32 | 201.69 | 195.30 | 195.90 | 565,145 | -4.90(-2.44%) |
Sep 07, 2023 | 202.15 | 203.41 | 200.69 | 200.80 | 515,345 | -2.70(-1.33%) |
Sep 06, 2023 | 203.46 | 206.04 | 203.22 | 203.50 | 560,929 | +0.13(+0.06%) |
Sep 05, 2023 | 204.76 | 206.32 | 203.13 | 203.37 | 414,385 | -2.37(-1.15%) |