Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 224.77 | 225.42 | 223.86 | 225.29 | 3,159,687 | +0.93(+0.41%) |
Nov 29, 2023 | 225.41 | 226.22 | 224.15 | 224.37 | 2,662,730 | +0.10(+0.04%) |
Nov 28, 2023 | 223.81 | 224.94 | 223.49 | 224.27 | 2,772,715 | +0.14(+0.06%) |
Nov 27, 2023 | 224.16 | 224.57 | 223.81 | 224.13 | 2,419,968 | -0.29(-0.13%) |
Nov 24, 2023 | 224.08 | 224.48 | 224.05 | 224.42 | 1,224,700 | +0.24(+0.11%) |
Nov 22, 2023 | 223.89 | 224.80 | 223.57 | 224.18 | 2,892,907 | +0.96(+0.43%) |
Nov 21, 2023 | 223.29 | 223.47 | 222.66 | 223.22 | 2,523,575 | -0.61(-0.27%) |
Nov 20, 2023 | 222.16 | 224.29 | 222.05 | 223.83 | 2,888,616 | +1.67(+0.75%) |
Nov 17, 2023 | 221.92 | 222.49 | 221.47 | 222.16 | 3,137,721 | +0.56(+0.25%) |
Nov 16, 2023 | 221.35 | 221.93 | 220.66 | 221.60 | 2,765,555 | -0.15(-0.07%) |
Nov 15, 2023 | 221.91 | 222.84 | 221.34 | 221.75 | 2,656,175 | +0.55(+0.25%) |
Nov 14, 2023 | 219.57 | 221.83 | 219.57 | 221.20 | 4,070,290 | +4.80(+2.22%) |
Nov 13, 2023 | 215.88 | 216.93 | 215.42 | 216.40 | 2,840,694 | -0.13(-0.06%) |
Nov 10, 2023 | 214.18 | 216.68 | 213.53 | 216.53 | 3,318,569 | +3.18(+1.49%) |
Nov 09, 2023 | 215.71 | 215.85 | 213.15 | 213.35 | 2,781,604 | -1.83(-0.85%) |
Nov 08, 2023 | 215.42 | 215.79 | 214.08 | 215.19 | 2,614,879 | -0.03(-0.01%) |
Nov 07, 2023 | 214.46 | 215.57 | 213.98 | 215.22 | 3,207,570 | +0.64(+0.30%) |
Nov 06, 2023 | 214.91 | 215.14 | 213.55 | 214.58 | 2,927,723 | +0.09(+0.04%) |
Nov 03, 2023 | 213.41 | 215.28 | 213.41 | 214.49 | 4,235,213 | +2.39(+1.13%) |
Nov 02, 2023 | 209.95 | 212.20 | 209.95 | 212.10 | 4,128,532 | +4.13(+1.99%) |
Nov 01, 2023 | 206.25 | 208.33 | 205.99 | 207.97 | 5,543,040 | +2.06(+1.00%) |
Oct 31, 2023 | 204.75 | 206.11 | 203.94 | 205.91 | 3,339,454 | +1.33(+0.65%) |
Oct 30, 2023 | 203.66 | 205.10 | 202.89 | 204.58 | 3,577,756 | +2.33(+1.15%) |
Oct 27, 2023 | 204.12 | 204.23 | 201.57 | 202.25 | 4,309,061 | -1.10(-0.54%) |
Oct 26, 2023 | 205.04 | 205.48 | 202.76 | 203.35 | 4,150,533 | -2.13(-1.04%) |
Oct 25, 2023 | 207.56 | 207.64 | 205.21 | 205.48 | 3,467,754 | -3.10(-1.48%) |
Oct 24, 2023 | 208.18 | 209.31 | 207.23 | 208.57 | 3,193,953 | +1.56(+0.76%) |
Oct 23, 2023 | 206.78 | 209.07 | 205.78 | 207.01 | 5,492,359 | -0.57(-0.27%) |
Oct 20, 2023 | 209.96 | 210.15 | 207.49 | 207.58 | 4,466,735 | -2.60(-1.24%) |
Oct 19, 2023 | 212.49 | 213.43 | 209.79 | 210.18 | 4,341,121 | -2.00(-0.94%) |
Oct 18, 2023 | 214.19 | 214.71 | 211.68 | 212.18 | 3,268,775 | -3.19(-1.48%) |
Oct 17, 2023 | 213.45 | 216.45 | 213.25 | 215.37 | 3,643,125 | +0.28(+0.13%) |
Oct 16, 2023 | 213.81 | 215.53 | 213.64 | 215.09 | 3,209,244 | +2.47(+1.16%) |
Oct 13, 2023 | 214.61 | 215.09 | 211.84 | 212.62 | 3,283,349 | -1.21(-0.56%) |
Oct 12, 2023 | 215.71 | 215.79 | 212.62 | 213.82 | 3,257,880 | -1.73(-0.80%) |
Oct 11, 2023 | 215.28 | 215.71 | 213.96 | 215.56 | 3,048,651 | +0.85(+0.39%) |
Oct 10, 2023 | 213.68 | 216.02 | 213.65 | 214.71 | 3,252,194 | +1.32(+0.62%) |
Oct 09, 2023 | 211.00 | 213.73 | 210.85 | 213.38 | 2,882,585 | +1.33(+0.63%) |
Oct 06, 2023 | 208.17 | 212.86 | 207.68 | 212.05 | 3,682,397 | +2.50(+1.19%) |
Oct 05, 2023 | 209.48 | 209.96 | 207.89 | 209.55 | 2,691,051 | -0.11(-0.05%) |
Oct 04, 2023 | 208.34 | 209.99 | 207.51 | 209.66 | 3,058,310 | +1.50(+0.72%) |
Oct 03, 2023 | 210.10 | 210.79 | 207.44 | 208.16 | 4,407,595 | -3.07(-1.45%) |
Oct 02, 2023 | 211.29 | 211.94 | 209.84 | 211.22 | 4,122,150 | -0.28(-0.13%) |
Sep 29, 2023 | 213.63 | 213.75 | 210.88 | 211.50 | 4,463,435 | -0.62(-0.29%) |
Sep 28, 2023 | 210.52 | 212.96 | 210.24 | 212.12 | 2,964,862 | +1.39(+0.66%) |
Sep 27, 2023 | 211.21 | 211.55 | 208.94 | 210.73 | 4,425,449 | +0.22(+0.10%) |
Sep 26, 2023 | 212.15 | 212.52 | 210.11 | 210.51 | 4,390,527 | -3.08(-1.44%) |
Sep 25, 2023 | 212.24 | 213.58 | 212.51 | 213.58 | 3,410,080 | +0.86(+0.40%) |
Sep 22, 2023 | 213.76 | 214.38 | 212.49 | 212.73 | 3,277,141 | -0.45(-0.21%) |
Sep 21, 2023 | 215.44 | 215.50 | 213.07 | 213.18 | 4,212,539 | -3.64(-1.68%) |
Sep 20, 2023 | 219.38 | 219.74 | 216.72 | 216.81 | 2,322,058 | -1.93(-0.88%) |
Sep 19, 2023 | 218.87 | 219.12 | 217.44 | 218.75 | 3,001,866 | -0.56(-0.25%) |
Sep 18, 2023 | 219.16 | 219.93 | 218.81 | 219.30 | 2,277,407 | +0.02(+0.01%) |
Sep 15, 2023 | 221.13 | 221.16 | 219.01 | 219.28 | 2,660,210 | -2.61(-1.18%) |
Sep 14, 2023 | 221.09 | 222.20 | 220.58 | 221.89 | 1,867,962 | +1.88(+0.86%) |
Sep 13, 2023 | 220.04 | 220.54 | 219.35 | 220.01 | 2,005,808 | +0.03(+0.01%) |
Sep 12, 2023 | 220.38 | 221.21 | 219.70 | 219.98 | 2,467,975 | -1.07(-0.48%) |
Sep 11, 2023 | 220.90 | 221.28 | 220.19 | 221.05 | 2,104,422 | +1.38(+0.63%) |
Sep 08, 2023 | 219.46 | 220.42 | 219.23 | 219.67 | 2,262,605 | +0.24(+0.11%) |
Sep 07, 2023 | 218.64 | 219.75 | 218.34 | 219.43 | 2,988,134 | -0.75(-0.34%) |
Sep 06, 2023 | 221.23 | 221.41 | 219.00 | 220.19 | 2,493,259 | -1.39(-0.63%) |
Sep 05, 2023 | 222.49 | 222.86 | 221.51 | 221.57 | 2,551,632 | -1.33(-0.60%) |