Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 197.27 | 197.31 | 193.47 | 195.94 | 3,868,296 | -1.07(-0.55%) |
Nov 29, 2023 | 198.15 | 198.74 | 196.76 | 197.02 | 2,150,225 | -0.13(-0.06%) |
Nov 28, 2023 | 196.64 | 198.09 | 195.10 | 197.15 | 2,690,106 | +0.23(+0.11%) |
Nov 27, 2023 | 195.50 | 198.02 | 194.98 | 196.92 | 2,380,238 | +0.74(+0.38%) |
Nov 24, 2023 | 195.13 | 196.52 | 193.38 | 196.18 | 1,341,712 | +0.58(+0.30%) |
Nov 22, 2023 | 195.61 | 196.80 | 193.85 | 195.60 | 3,279,973 | +0.41(+0.21%) |
Nov 21, 2023 | 194.65 | 198.81 | 193.77 | 195.19 | 5,967,027 | -6.29(-3.12%) |
Nov 20, 2023 | 200.55 | 202.02 | 200.14 | 201.47 | 3,206,242 | +0.73(+0.36%) |
Nov 17, 2023 | 200.34 | 201.20 | 199.31 | 200.74 | 2,249,669 | +1.40(+0.70%) |
Nov 16, 2023 | 200.97 | 202.70 | 197.94 | 199.34 | 2,745,568 | -2.53(-1.25%) |
Nov 15, 2023 | 199.50 | 203.27 | 199.49 | 201.88 | 2,890,497 | +2.57(+1.29%) |
Nov 14, 2023 | 200.50 | 201.82 | 196.33 | 199.30 | 4,299,888 | +8.28(+4.33%) |
Nov 13, 2023 | 190.20 | 191.61 | 189.31 | 191.03 | 3,202,228 | -0.75(-0.39%) |
Nov 10, 2023 | 188.16 | 192.01 | 186.31 | 191.78 | 2,416,754 | +4.05(+2.16%) |
Nov 09, 2023 | 189.51 | 192.06 | 187.63 | 187.72 | 3,318,874 | -4.13(-2.15%) |
Nov 08, 2023 | 192.01 | 194.01 | 190.08 | 191.85 | 3,122,857 | +0.10(+0.05%) |
Nov 07, 2023 | 191.44 | 192.37 | 190.61 | 191.76 | 2,181,671 | +0.34(+0.18%) |
Nov 06, 2023 | 191.73 | 192.95 | 190.47 | 191.41 | 1,948,676 | -0.70(-0.36%) |
Nov 03, 2023 | 192.06 | 194.36 | 191.07 | 192.11 | 2,796,118 | +0.61(+0.32%) |
Nov 02, 2023 | 190.92 | 193.80 | 190.60 | 191.50 | 2,251,116 | +2.99(+1.58%) |
Nov 01, 2023 | 188.41 | 189.41 | 185.96 | 188.51 | 3,115,326 | +0.71(+0.38%) |
Oct 31, 2023 | 185.73 | 188.30 | 185.04 | 187.80 | 3,228,089 | +2.81(+1.52%) |
Oct 30, 2023 | 182.12 | 185.65 | 181.12 | 185.00 | 2,722,728 | +4.04(+2.23%) |
Oct 27, 2023 | 182.18 | 182.76 | 179.21 | 180.96 | 2,406,433 | -1.09(-0.60%) |
Oct 26, 2023 | 184.24 | 185.77 | 181.82 | 182.05 | 2,897,594 | -1.34(-0.73%) |
Oct 25, 2023 | 182.86 | 184.55 | 181.98 | 183.39 | 2,441,491 | -0.15(-0.08%) |
Oct 24, 2023 | 185.43 | 186.43 | 182.34 | 183.54 | 2,138,676 | -1.03(-0.56%) |
Oct 23, 2023 | 186.55 | 187.71 | 184.12 | 184.56 | 2,370,217 | -2.08(-1.11%) |
Oct 20, 2023 | 186.34 | 187.87 | 184.87 | 186.64 | 2,833,617 | +0.04(+0.02%) |
Oct 19, 2023 | 189.63 | 189.91 | 185.97 | 186.60 | 3,004,439 | -2.94(-1.55%) |
Oct 18, 2023 | 192.39 | 192.39 | 189.47 | 189.54 | 2,751,005 | -4.59(-2.37%) |
Oct 17, 2023 | 193.48 | 194.84 | 192.98 | 194.13 | 1,734,007 | -0.10(-0.05%) |
Oct 16, 2023 | 193.40 | 195.21 | 192.25 | 194.23 | 2,184,225 | +2.45(+1.28%) |
Oct 13, 2023 | 193.03 | 193.94 | 190.82 | 191.78 | 2,266,555 | -1.13(-0.58%) |
Oct 12, 2023 | 199.18 | 199.38 | 192.78 | 192.91 | 2,539,357 | -6.26(-3.14%) |
Oct 11, 2023 | 199.66 | 199.99 | 196.87 | 199.17 | 2,223,946 | +0.53(+0.27%) |
Oct 10, 2023 | 197.18 | 199.68 | 196.21 | 198.64 | 2,255,456 | +1.97(+1.00%) |
Oct 09, 2023 | 193.61 | 196.90 | 192.48 | 196.67 | 1,683,788 | +1.18(+0.60%) |
Oct 06, 2023 | 194.00 | 197.94 | 193.56 | 195.50 | 2,297,582 | -0.25(-0.13%) |
Oct 05, 2023 | 194.82 | 196.00 | 193.53 | 195.75 | 2,279,857 | +0.21(+0.11%) |
Oct 04, 2023 | 196.27 | 197.07 | 194.45 | 195.54 | 2,622,726 | -0.56(-0.29%) |
Oct 03, 2023 | 200.74 | 200.85 | 194.68 | 196.10 | 3,605,610 | -5.47(-2.71%) |
Oct 02, 2023 | 203.18 | 204.25 | 200.70 | 201.57 | 2,312,022 | -2.06(-1.01%) |
Sep 29, 2023 | 204.56 | 206.12 | 203.10 | 203.63 | 2,355,179 | +0.06(+0.03%) |
Sep 28, 2023 | 202.64 | 206.12 | 202.12 | 203.57 | 2,428,272 | +0.80(+0.40%) |
Sep 27, 2023 | 204.84 | 206.00 | 202.09 | 202.76 | 2,919,558 | -1.55(-0.76%) |
Sep 26, 2023 | 206.62 | 207.42 | 203.94 | 204.31 | 2,839,999 | -3.88(-1.86%) |
Sep 25, 2023 | 206.11 | 208.54 | 207.40 | 208.19 | 4,053,779 | +1.97(+0.96%) |
Sep 22, 2023 | 205.29 | 206.95 | 204.99 | 206.22 | 3,000,974 | -0.12(-0.06%) |
Sep 21, 2023 | 208.69 | 209.35 | 205.92 | 206.34 | 3,020,839 | -4.21(-2.00%) |
Sep 20, 2023 | 213.91 | 214.80 | 210.03 | 210.55 | 2,541,514 | -2.54(-1.19%) |
Sep 19, 2023 | 212.04 | 213.57 | 209.87 | 213.09 | 3,521,698 | -0.22(-0.10%) |
Sep 18, 2023 | 215.63 | 217.30 | 212.81 | 213.31 | 3,518,562 | -2.25(-1.05%) |
Sep 15, 2023 | 223.73 | 223.73 | 215.16 | 215.56 | 9,378,670 | -10.63(-4.70%) |
Sep 14, 2023 | 225.44 | 226.55 | 223.87 | 226.19 | 2,676,006 | +2.01(+0.90%) |
Sep 13, 2023 | 224.86 | 226.26 | 223.52 | 224.18 | 2,826,660 | -1.59(-0.70%) |
Sep 12, 2023 | 227.07 | 229.11 | 225.71 | 225.77 | 2,237,980 | -1.44(-0.63%) |
Sep 11, 2023 | 227.97 | 228.88 | 226.69 | 227.21 | 1,692,164 | +0.61(+0.27%) |
Sep 08, 2023 | 228.01 | 228.52 | 226.00 | 226.60 | 2,211,133 | -2.27(-0.99%) |
Sep 07, 2023 | 225.49 | 229.62 | 225.49 | 228.88 | 2,629,969 | +3.92(+1.74%) |
Sep 06, 2023 | 225.57 | 226.50 | 224.14 | 224.96 | 2,167,718 | -0.80(-0.36%) |
Sep 05, 2023 | 228.81 | 228.90 | 225.28 | 225.76 | 2,622,379 | -2.04(-0.89%) |