Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 231.19 | 238.48 | 229.19 | 236.99 | 7,424,993 | +2.55(+1.09%) |
Nov 29, 2023 | 220.00 | 235.63 | 218.83 | 234.44 | 12,988,325 | +22.09(+10.40%) |
Nov 28, 2023 | 208.93 | 214.71 | 207.22 | 212.35 | 7,067,919 | +2.28(+1.09%) |
Nov 27, 2023 | 209.62 | 213.14 | 207.57 | 210.07 | 4,004,296 | -0.59(-0.28%) |
Nov 24, 2023 | 208.86 | 212.86 | 207.68 | 210.66 | 1,657,995 | +1.05(+0.50%) |
Nov 22, 2023 | 209.90 | 210.65 | 206.55 | 209.61 | 2,200,687 | +0.63(+0.30%) |
Nov 21, 2023 | 207.74 | 209.32 | 205.85 | 208.98 | 2,274,450 | +1.25(+0.60%) |
Nov 20, 2023 | 208.00 | 209.03 | 206.06 | 207.73 | 2,230,251 | +0.64(+0.31%) |
Nov 17, 2023 | 204.27 | 207.91 | 203.04 | 207.09 | 1,858,886 | +2.82(+1.38%) |
Nov 16, 2023 | 200.33 | 207.11 | 198.86 | 204.27 | 3,011,567 | -0.02(-0.01%) |
Nov 15, 2023 | 208.71 | 210.09 | 202.67 | 204.29 | 3,679,314 | -3.68(-1.77%) |
Nov 14, 2023 | 205.00 | 209.07 | 203.50 | 207.97 | 3,735,367 | +7.01(+3.49%) |
Nov 13, 2023 | 198.00 | 201.55 | 197.17 | 200.96 | 3,083,784 | +4.65(+2.37%) |
Nov 10, 2023 | 192.37 | 196.95 | 190.20 | 196.31 | 2,043,174 | +5.55(+2.91%) |
Nov 09, 2023 | 193.44 | 194.18 | 189.12 | 190.76 | 2,458,546 | -3.07(-1.58%) |
Nov 08, 2023 | 192.52 | 194.78 | 191.21 | 193.83 | 1,716,729 | +1.47(+0.76%) |
Nov 07, 2023 | 191.15 | 194.83 | 189.45 | 192.36 | 3,065,356 | +5.58(+2.99%) |
Nov 06, 2023 | 188.98 | 189.50 | 183.60 | 186.78 | 1,935,928 | -1.46(-0.78%) |
Nov 03, 2023 | 182.67 | 188.74 | 178.35 | 188.24 | 3,262,991 | +5.44(+2.98%) |
Nov 02, 2023 | 180.89 | 184.67 | 179.71 | 182.80 | 3,348,583 | +4.45(+2.50%) |
Nov 01, 2023 | 178.12 | 179.63 | 174.81 | 178.35 | 2,072,781 | +1.58(+0.89%) |
Oct 31, 2023 | 175.16 | 177.59 | 172.58 | 176.77 | 1,650,802 | +2.16(+1.24%) |
Oct 30, 2023 | 174.60 | 175.73 | 171.68 | 174.61 | 1,669,096 | +1.79(+1.04%) |
Oct 27, 2023 | 174.22 | 175.70 | 171.22 | 172.82 | 1,795,144 | +1.18(+0.69%) |
Oct 26, 2023 | 176.12 | 178.45 | 170.17 | 171.64 | 2,514,063 | -3.74(-2.13%) |
Oct 25, 2023 | 181.19 | 181.98 | 175.12 | 175.38 | 2,049,192 | -7.44(-4.07%) |
Oct 24, 2023 | 181.00 | 184.16 | 179.05 | 182.82 | 1,825,800 | +3.74(+2.09%) |
Oct 23, 2023 | 176.00 | 181.17 | 173.29 | 179.08 | 2,533,944 | +0.32(+0.18%) |
Oct 20, 2023 | 183.00 | 183.60 | 176.30 | 178.76 | 3,839,756 | -5.76(-3.12%) |
Oct 19, 2023 | 191.75 | 191.99 | 183.96 | 184.52 | 3,516,959 | -3.27(-1.74%) |
Oct 18, 2023 | 186.22 | 189.38 | 185.97 | 187.79 | 2,172,378 | +0.65(+0.35%) |
Oct 17, 2023 | 185.99 | 190.28 | 185.20 | 187.14 | 3,175,653 | -0.53(-0.28%) |
Oct 16, 2023 | 185.53 | 189.58 | 183.35 | 187.67 | 2,539,938 | +1.95(+1.05%) |
Oct 13, 2023 | 187.56 | 189.32 | 185.39 | 185.72 | 2,691,532 | -1.84(-0.98%) |
Oct 12, 2023 | 188.22 | 190.36 | 184.88 | 187.56 | 3,083,825 | -0.66(-0.35%) |
Oct 11, 2023 | 183.85 | 188.66 | 183.30 | 188.22 | 3,551,068 | +4.37(+2.38%) |
Oct 10, 2023 | 181.52 | 185.20 | 180.76 | 183.85 | 3,554,775 | +2.03(+1.12%) |
Oct 09, 2023 | 176.50 | 185.25 | 176.10 | 181.82 | 6,681,723 | +5.13(+2.90%) |
Oct 06, 2023 | 163.51 | 176.94 | 163.00 | 176.69 | 6,897,074 | +11.40(+6.90%) |
Oct 05, 2023 | 164.07 | 166.11 | 160.92 | 165.29 | 2,408,630 | +1.24(+0.76%) |
Oct 04, 2023 | 163.62 | 165.04 | 162.19 | 164.05 | 1,985,408 | +2.02(+1.25%) |
Oct 03, 2023 | 167.31 | 169.00 | 160.86 | 162.03 | 3,253,640 | -7.51(-4.43%) |
Oct 02, 2023 | 168.00 | 172.01 | 167.07 | 169.54 | 2,762,260 | +2.16(+1.29%) |
Sep 29, 2023 | 167.53 | 169.51 | 166.97 | 167.38 | 2,600,206 | +2.13(+1.29%) |
Sep 28, 2023 | 162.29 | 166.14 | 161.43 | 165.25 | 1,814,939 | +2.21(+1.36%) |
Sep 27, 2023 | 161.03 | 164.69 | 160.67 | 163.04 | 2,626,097 | +2.56(+1.60%) |
Sep 26, 2023 | 158.11 | 161.00 | 157.59 | 160.48 | 2,412,960 | +0.56(+0.35%) |
Sep 25, 2023 | 161.90 | 160.57 | 159.42 | 159.92 | 2,176,523 | -2.65(-1.63%) |
Sep 22, 2023 | 162.64 | 166.59 | 162.01 | 162.57 | 3,134,735 | +0.04(+0.02%) |
Sep 21, 2023 | 168.19 | 171.00 | 159.36 | 162.53 | 6,792,562 | -1.36(-0.83%) |
Sep 20, 2023 | 165.50 | 168.56 | 163.88 | 163.89 | 2,774,825 | -1.61(-0.97%) |
Sep 19, 2023 | 166.95 | 167.62 | 162.89 | 165.50 | 2,349,966 | -1.47(-0.88%) |
Sep 18, 2023 | 164.98 | 168.60 | 164.00 | 166.97 | 2,443,617 | +1.52(+0.92%) |
Sep 15, 2023 | 166.12 | 168.21 | 163.44 | 165.45 | 4,727,600 | -5.28(-3.09%) |
Sep 14, 2023 | 169.35 | 171.80 | 168.57 | 170.73 | 2,083,071 | +2.26(+1.34%) |
Sep 13, 2023 | 169.52 | 170.78 | 168.33 | 168.47 | 1,705,288 | -1.21(-0.71%) |
Sep 12, 2023 | 170.44 | 172.35 | 168.28 | 169.68 | 2,109,835 | -2.61(-1.51%) |
Sep 11, 2023 | 169.50 | 172.64 | 168.67 | 172.29 | 2,966,172 | +4.20(+2.50%) |
Sep 08, 2023 | 166.48 | 169.23 | 166.00 | 168.09 | 2,692,753 | +1.45(+0.87%) |
Sep 07, 2023 | 164.40 | 167.95 | 163.20 | 166.64 | 2,998,014 | +0.41(+0.25%) |
Sep 06, 2023 | 164.99 | 168.23 | 164.05 | 166.23 | 4,267,163 | +0.80(+0.48%) |
Sep 05, 2023 | 161.03 | 165.59 | 160.10 | 165.43 | 3,287,402 | +4.20(+2.60%) |