Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 222.63 | 227.87 | 222.15 | 227.01 | 5,281,542 | +4.30(+1.93%) |
Nov 29, 2023 | 221.58 | 223.53 | 220.97 | 222.71 | 2,351,358 | +0.09(+0.04%) |
Nov 28, 2023 | 225.54 | 225.65 | 222.32 | 222.62 | 1,388,969 | -3.32(-1.47%) |
Nov 27, 2023 | 225.12 | 226.20 | 224.65 | 225.95 | 1,388,207 | +1.30(+0.58%) |
Nov 24, 2023 | 225.01 | 226.55 | 224.07 | 224.65 | 790,837 | +0.37(+0.16%) |
Nov 22, 2023 | 222.19 | 225.06 | 221.76 | 224.28 | 1,316,723 | +1.36(+0.61%) |
Nov 21, 2023 | 222.22 | 224.03 | 220.90 | 222.92 | 1,380,731 | +2.11(+0.95%) |
Nov 20, 2023 | 219.66 | 221.89 | 218.94 | 220.81 | 1,421,602 | +0.52(+0.24%) |
Nov 17, 2023 | 219.66 | 221.55 | 219.19 | 220.29 | 1,519,626 | +0.62(+0.28%) |
Nov 16, 2023 | 217.42 | 220.73 | 216.72 | 219.66 | 1,698,107 | +3.74(+1.73%) |
Nov 15, 2023 | 217.24 | 218.21 | 213.98 | 215.92 | 2,450,760 | -1.32(-0.61%) |
Nov 14, 2023 | 217.93 | 218.78 | 214.47 | 217.24 | 2,625,394 | -2.43(-1.10%) |
Nov 13, 2023 | 220.61 | 221.93 | 218.98 | 219.66 | 1,365,902 | -0.44(-0.20%) |
Nov 10, 2023 | 217.85 | 220.27 | 216.53 | 220.10 | 2,518,765 | +3.57(+1.65%) |
Nov 09, 2023 | 217.33 | 218.13 | 216.15 | 216.53 | 1,545,830 | -0.18(-0.08%) |
Nov 08, 2023 | 217.38 | 218.61 | 215.12 | 216.70 | 1,293,149 | +0.07(+0.03%) |
Nov 07, 2023 | 216.82 | 217.85 | 216.29 | 216.63 | 1,213,277 | -0.60(-0.28%) |
Nov 06, 2023 | 217.59 | 217.63 | 215.37 | 217.24 | 1,424,473 | +0.75(+0.35%) |
Nov 03, 2023 | 217.33 | 217.67 | 214.16 | 216.49 | 2,031,447 | +0.19(+0.09%) |
Nov 02, 2023 | 217.17 | 219.07 | 213.27 | 216.30 | 3,424,623 | -1.69(-0.78%) |
Nov 01, 2023 | 213.61 | 219.32 | 213.04 | 217.99 | 2,256,831 | +5.63(+2.65%) |
Oct 31, 2023 | 212.79 | 213.40 | 210.58 | 212.36 | 3,363,596 | +0.91(+0.43%) |
Oct 30, 2023 | 208.04 | 212.11 | 208.04 | 211.45 | 2,483,825 | +5.10(+2.47%) |
Oct 27, 2023 | 209.13 | 210.00 | 205.28 | 206.35 | 1,901,054 | -4.49(-2.13%) |
Oct 26, 2023 | 214.59 | 215.25 | 210.13 | 210.85 | 2,548,986 | -2.53(-1.19%) |
Oct 25, 2023 | 212.73 | 216.20 | 209.04 | 213.38 | 2,958,912 | +4.16(+1.99%) |
Oct 24, 2023 | 205.29 | 209.51 | 205.29 | 209.21 | 2,522,132 | +4.87(+2.38%) |
Oct 23, 2023 | 204.57 | 205.62 | 203.47 | 204.35 | 1,380,782 | -1.45(-0.71%) |
Oct 20, 2023 | 207.19 | 209.19 | 205.10 | 205.80 | 1,386,564 | -2.53(-1.22%) |
Oct 19, 2023 | 212.87 | 213.59 | 207.73 | 208.33 | 1,838,192 | -4.56(-2.14%) |
Oct 18, 2023 | 213.97 | 216.40 | 212.44 | 212.90 | 1,690,403 | -0.96(-0.45%) |
Oct 17, 2023 | 212.25 | 214.63 | 211.89 | 213.85 | 1,132,489 | +2.09(+0.99%) |
Oct 16, 2023 | 209.77 | 213.19 | 209.76 | 211.77 | 1,300,083 | +3.05(+1.46%) |
Oct 13, 2023 | 207.51 | 210.50 | 207.51 | 208.72 | 1,618,193 | +1.58(+0.76%) |
Oct 12, 2023 | 208.77 | 209.61 | 206.22 | 207.14 | 1,466,170 | -0.83(-0.40%) |
Oct 11, 2023 | 207.33 | 208.19 | 206.02 | 207.97 | 1,778,322 | +0.51(+0.24%) |
Oct 10, 2023 | 208.64 | 209.09 | 205.85 | 207.46 | 1,542,486 | -0.81(-0.39%) |
Oct 09, 2023 | 207.47 | 208.43 | 206.71 | 208.27 | 1,246,707 | +0.93(+0.45%) |
Oct 06, 2023 | 208.23 | 209.00 | 206.84 | 207.34 | 1,482,424 | -1.20(-0.57%) |
Oct 05, 2023 | 206.63 | 209.27 | 205.13 | 208.54 | 1,637,159 | +3.06(+1.49%) |
Oct 04, 2023 | 202.82 | 205.66 | 202.00 | 205.48 | 1,807,337 | +2.73(+1.35%) |
Oct 03, 2023 | 204.02 | 204.11 | 202.02 | 202.75 | 1,499,281 | -1.47(-0.72%) |
Oct 02, 2023 | 204.81 | 205.18 | 203.34 | 204.23 | 1,495,478 | -1.76(-0.85%) |
Sep 29, 2023 | 209.77 | 209.81 | 204.75 | 205.99 | 1,734,566 | -4.05(-1.93%) |
Sep 28, 2023 | 210.29 | 211.01 | 209.63 | 210.03 | 1,069,965 | +0.63(+0.30%) |
Sep 27, 2023 | 209.94 | 210.46 | 207.30 | 209.40 | 1,567,989 | -0.34(-0.16%) |
Sep 26, 2023 | 209.54 | 211.00 | 208.80 | 209.74 | 1,375,691 | -0.26(-0.12%) |
Sep 25, 2023 | 209.51 | 210.19 | 209.52 | 210.00 | 1,040,325 | -0.84(-0.40%) |
Sep 22, 2023 | 210.11 | 212.31 | 210.11 | 210.84 | 1,246,095 | +0.58(+0.28%) |
Sep 21, 2023 | 211.27 | 212.60 | 210.10 | 210.25 | 1,480,794 | -1.26(-0.59%) |
Sep 20, 2023 | 212.74 | 213.82 | 211.33 | 211.51 | 2,150,883 | -0.51(-0.24%) |
Sep 19, 2023 | 212.49 | 212.85 | 210.27 | 212.01 | 1,957,194 | +0.16(+0.07%) |
Sep 18, 2023 | 209.97 | 212.12 | 208.76 | 211.86 | 1,581,903 | +1.89(+0.90%) |
Sep 15, 2023 | 209.12 | 210.20 | 208.22 | 209.97 | 3,886,972 | +0.22(+0.10%) |
Sep 14, 2023 | 208.03 | 210.14 | 207.10 | 209.75 | 1,903,327 | +2.94(+1.42%) |
Sep 13, 2023 | 206.54 | 206.93 | 205.06 | 206.81 | 1,661,943 | +1.56(+0.76%) |
Sep 12, 2023 | 203.80 | 206.71 | 203.25 | 205.25 | 1,604,406 | +1.91(+0.94%) |
Sep 11, 2023 | 202.50 | 204.38 | 202.03 | 203.34 | 1,275,758 | +1.66(+0.82%) |
Sep 08, 2023 | 201.04 | 203.49 | 201.01 | 201.69 | 1,805,462 | +0.64(+0.32%) |
Sep 07, 2023 | 199.71 | 202.82 | 199.60 | 201.04 | 1,687,093 | +2.05(+1.03%) |
Sep 06, 2023 | 196.52 | 199.56 | 195.77 | 199.00 | 1,762,016 | +1.85(+0.94%) |
Sep 05, 2023 | 199.53 | 200.17 | 196.82 | 197.14 | 1,813,589 | -3.18(-1.59%) |