Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 215.22 | 218.78 | 212.70 | 218.43 | 3,073,666 | +4.58(+2.14%) |
Nov 29, 2023 | 210.03 | 217.38 | 210.03 | 213.85 | 2,799,429 | +6.48(+3.12%) |
Nov 28, 2023 | 201.80 | 207.65 | 201.80 | 207.37 | 1,572,478 | +5.11(+2.53%) |
Nov 27, 2023 | 202.21 | 203.01 | 200.85 | 202.26 | 1,440,296 | -1.16(-0.57%) |
Nov 24, 2023 | 202.66 | 203.57 | 201.11 | 203.42 | 912,477 | +0.76(+0.38%) |
Nov 22, 2023 | 201.25 | 208.55 | 200.05 | 202.66 | 4,288,919 | -15.01(-6.90%) |
Nov 21, 2023 | 219.00 | 221.99 | 216.63 | 217.67 | 2,094,255 | -2.03(-0.92%) |
Nov 20, 2023 | 217.49 | 221.97 | 217.18 | 219.70 | 1,522,274 | +2.37(+1.09%) |
Nov 17, 2023 | 215.30 | 217.54 | 214.32 | 217.33 | 1,131,111 | +2.31(+1.07%) |
Nov 16, 2023 | 216.10 | 217.50 | 213.89 | 215.02 | 1,130,393 | -1.09(-0.50%) |
Nov 15, 2023 | 217.21 | 218.26 | 215.52 | 216.11 | 1,031,462 | -1.25(-0.58%) |
Nov 14, 2023 | 214.54 | 218.07 | 213.97 | 217.36 | 1,155,547 | +7.26(+3.46%) |
Nov 13, 2023 | 209.26 | 211.97 | 208.42 | 210.10 | 1,055,687 | -0.48(-0.23%) |
Nov 10, 2023 | 205.26 | 211.05 | 203.72 | 210.58 | 1,014,855 | +5.90(+2.88%) |
Nov 09, 2023 | 208.02 | 208.88 | 204.40 | 204.68 | 844,786 | -2.25(-1.09%) |
Nov 08, 2023 | 206.16 | 207.92 | 205.36 | 206.93 | 745,042 | +1.62(+0.79%) |
Nov 07, 2023 | 204.02 | 206.75 | 202.79 | 205.31 | 910,239 | +3.32(+1.64%) |
Nov 06, 2023 | 203.17 | 203.33 | 199.84 | 201.99 | 1,005,529 | -1.99(-0.98%) |
Nov 03, 2023 | 200.74 | 205.35 | 200.28 | 203.98 | 1,354,669 | +4.74(+2.38%) |
Nov 02, 2023 | 199.51 | 200.28 | 192.01 | 199.24 | 1,939,547 | +0.31(+0.16%) |
Nov 01, 2023 | 198.12 | 199.46 | 195.94 | 198.93 | 1,066,733 | +1.30(+0.66%) |
Oct 31, 2023 | 198.29 | 198.62 | 195.32 | 197.63 | 1,057,692 | -0.16(-0.08%) |
Oct 30, 2023 | 196.08 | 198.67 | 194.62 | 197.79 | 1,084,430 | +2.64(+1.35%) |
Oct 27, 2023 | 196.25 | 197.11 | 192.88 | 195.15 | 1,157,419 | -0.97(-0.49%) |
Oct 26, 2023 | 201.00 | 202.42 | 192.92 | 196.12 | 1,944,004 | -4.09(-2.04%) |
Oct 25, 2023 | 203.15 | 204.41 | 199.81 | 200.21 | 1,155,595 | -4.83(-2.36%) |
Oct 24, 2023 | 201.82 | 205.71 | 201.47 | 205.04 | 998,722 | +5.32(+2.66%) |
Oct 23, 2023 | 201.62 | 203.17 | 198.82 | 199.72 | 1,012,516 | -2.97(-1.47%) |
Oct 20, 2023 | 206.25 | 206.72 | 201.34 | 202.69 | 1,060,682 | -3.38(-1.64%) |
Oct 19, 2023 | 210.33 | 210.93 | 205.20 | 206.07 | 1,383,552 | -3.57(-1.70%) |
Oct 18, 2023 | 211.35 | 212.09 | 209.07 | 209.64 | 1,307,641 | -4.35(-2.03%) |
Oct 17, 2023 | 209.32 | 215.44 | 208.22 | 213.99 | 1,004,248 | +2.21(+1.04%) |
Oct 16, 2023 | 211.02 | 213.97 | 210.55 | 211.78 | 786,396 | +2.31(+1.10%) |
Oct 13, 2023 | 212.83 | 213.75 | 208.63 | 209.47 | 1,313,948 | -3.30(-1.55%) |
Oct 12, 2023 | 213.83 | 215.00 | 211.12 | 212.77 | 1,207,152 | -0.43(-0.20%) |
Oct 11, 2023 | 214.10 | 215.18 | 211.63 | 213.20 | 965,509 | +0.73(+0.34%) |
Oct 10, 2023 | 211.15 | 214.91 | 210.00 | 212.47 | 914,161 | +1.91(+0.91%) |
Oct 09, 2023 | 208.10 | 211.05 | 206.61 | 210.56 | 766,002 | +0.52(+0.25%) |
Oct 06, 2023 | 202.08 | 211.28 | 201.33 | 210.04 | 1,238,097 | +6.08(+2.98%) |
Oct 05, 2023 | 206.23 | 206.46 | 200.41 | 203.96 | 958,648 | -3.10(-1.50%) |
Oct 04, 2023 | 204.28 | 207.62 | 204.05 | 207.06 | 892,684 | +3.78(+1.86%) |
Oct 03, 2023 | 207.89 | 209.05 | 201.21 | 203.28 | 1,103,079 | -5.71(-2.73%) |
Oct 02, 2023 | 206.06 | 209.42 | 205.54 | 208.99 | 855,231 | +2.08(+1.01%) |
Sep 29, 2023 | 209.71 | 210.99 | 206.58 | 206.91 | 1,074,130 | -0.98(-0.47%) |
Sep 28, 2023 | 202.28 | 208.56 | 201.95 | 207.89 | 1,466,187 | +5.61(+2.77%) |
Sep 27, 2023 | 202.06 | 203.64 | 200.09 | 202.28 | 1,065,011 | +0.62(+0.31%) |
Sep 26, 2023 | 204.05 | 204.58 | 200.26 | 201.66 | 1,544,425 | -4.01(-1.95%) |
Sep 25, 2023 | 203.01 | 205.70 | 204.38 | 205.67 | 1,141,960 | +1.63(+0.80%) |
Sep 22, 2023 | 204.55 | 206.28 | 203.79 | 204.04 | 1,122,776 | -0.02(-0.01%) |
Sep 21, 2023 | 206.78 | 207.11 | 203.20 | 204.06 | 1,425,050 | -3.67(-1.77%) |
Sep 20, 2023 | 213.12 | 213.43 | 207.60 | 207.73 | 1,230,339 | -4.33(-2.04%) |
Sep 19, 2023 | 212.13 | 212.60 | 209.07 | 212.06 | 1,152,925 | -1.46(-0.68%) |
Sep 18, 2023 | 212.43 | 214.21 | 212.19 | 213.52 | 880,354 | +0.17(+0.08%) |
Sep 15, 2023 | 216.67 | 217.36 | 212.81 | 213.35 | 1,944,419 | -3.32(-1.53%) |
Sep 14, 2023 | 213.34 | 217.20 | 211.60 | 216.67 | 1,137,170 | +4.41(+2.08%) |
Sep 13, 2023 | 212.20 | 213.83 | 210.57 | 212.26 | 1,095,005 | +0.46(+0.22%) |
Sep 12, 2023 | 215.13 | 217.07 | 211.25 | 211.80 | 1,574,624 | -6.94(-3.17%) |
Sep 11, 2023 | 219.49 | 220.43 | 217.50 | 218.74 | 838,666 | -0.45(-0.21%) |
Sep 08, 2023 | 220.56 | 221.91 | 217.86 | 219.19 | 1,002,280 | -1.82(-0.82%) |
Sep 07, 2023 | 221.14 | 221.62 | 218.18 | 221.01 | 1,288,216 | -1.19(-0.54%) |
Sep 06, 2023 | 219.08 | 222.69 | 218.15 | 222.20 | 1,709,732 | +2.74(+1.25%) |
Sep 05, 2023 | 218.09 | 220.79 | 216.59 | 219.46 | 1,189,802 | -0.56(-0.25%) |