Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 215.94 | 217.27 | 214.73 | 217.03 | 1,224,446 | +1.11(+0.51%) |
Nov 29, 2023 | 214.54 | 217.41 | 214.54 | 215.92 | 926,185 | +3.56(+1.68%) |
Nov 28, 2023 | 209.94 | 213.35 | 209.02 | 212.36 | 863,412 | +1.41(+0.67%) |
Nov 27, 2023 | 209.24 | 211.44 | 208.02 | 210.95 | 604,940 | +0.87(+0.41%) |
Nov 24, 2023 | 209.74 | 210.66 | 208.36 | 210.08 | 455,583 | +0.20(+0.09%) |
Nov 22, 2023 | 210.46 | 211.05 | 208.10 | 209.88 | 622,352 | +1.34(+0.64%) |
Nov 21, 2023 | 207.21 | 209.02 | 207.21 | 208.55 | 966,312 | +0.06(+0.03%) |
Nov 20, 2023 | 204.19 | 209.37 | 203.14 | 208.49 | 732,497 | +4.30(+2.10%) |
Nov 17, 2023 | 201.53 | 204.63 | 201.19 | 204.19 | 923,145 | +4.81(+2.41%) |
Nov 16, 2023 | 197.85 | 200.48 | 196.15 | 199.38 | 1,073,920 | +1.77(+0.90%) |
Nov 15, 2023 | 195.62 | 200.75 | 194.05 | 197.61 | 1,122,645 | +2.16(+1.10%) |
Nov 14, 2023 | 189.05 | 197.07 | 189.00 | 195.45 | 1,201,193 | +12.35(+6.74%) |
Nov 13, 2023 | 182.99 | 183.75 | 181.10 | 183.10 | 639,321 | -0.89(-0.48%) |
Nov 10, 2023 | 183.99 | 184.42 | 179.41 | 183.99 | 678,134 | +0.54(+0.29%) |
Nov 09, 2023 | 184.72 | 186.48 | 183.09 | 183.45 | 763,204 | -0.09(-0.05%) |
Nov 08, 2023 | 183.44 | 185.49 | 182.82 | 183.54 | 478,732 | +0.70(+0.38%) |
Nov 07, 2023 | 180.29 | 183.62 | 180.29 | 182.84 | 783,070 | +2.96(+1.64%) |
Nov 06, 2023 | 179.93 | 180.83 | 178.24 | 179.89 | 557,479 | -1.02(-0.57%) |
Nov 03, 2023 | 179.97 | 184.01 | 179.97 | 180.91 | 990,340 | +3.89(+2.20%) |
Nov 02, 2023 | 170.02 | 177.19 | 169.77 | 177.02 | 1,102,240 | +10.16(+6.09%) |
Nov 01, 2023 | 168.30 | 168.30 | 163.41 | 166.87 | 933,799 | -1.86(-1.10%) |
Oct 31, 2023 | 165.02 | 169.46 | 164.50 | 168.72 | 726,955 | +5.52(+3.38%) |
Oct 30, 2023 | 162.79 | 163.94 | 159.15 | 163.20 | 849,151 | +1.33(+0.82%) |
Oct 27, 2023 | 165.71 | 165.71 | 161.64 | 161.87 | 692,392 | -3.48(-2.11%) |
Oct 26, 2023 | 164.26 | 166.82 | 163.21 | 165.35 | 760,785 | +2.00(+1.22%) |
Oct 25, 2023 | 168.42 | 168.81 | 162.64 | 163.35 | 1,061,664 | -5.50(-3.26%) |
Oct 24, 2023 | 176.30 | 177.37 | 165.37 | 168.85 | 1,788,978 | -9.29(-5.22%) |
Oct 23, 2023 | 175.65 | 180.09 | 174.51 | 178.15 | 814,296 | +2.66(+1.51%) |
Oct 20, 2023 | 178.62 | 179.28 | 174.00 | 175.49 | 1,297,976 | -2.60(-1.46%) |
Oct 19, 2023 | 168.15 | 180.99 | 165.17 | 178.09 | 2,337,228 | +3.80(+2.18%) |
Oct 18, 2023 | 178.71 | 179.24 | 173.32 | 174.29 | 1,297,420 | -5.67(-3.15%) |
Oct 17, 2023 | 176.85 | 181.34 | 175.46 | 179.96 | 1,394,921 | +0.84(+0.47%) |
Oct 16, 2023 | 178.61 | 180.26 | 176.43 | 179.12 | 778,373 | +1.59(+0.90%) |
Oct 13, 2023 | 180.25 | 180.96 | 176.81 | 177.53 | 627,911 | -2.65(-1.47%) |
Oct 12, 2023 | 186.21 | 186.31 | 179.64 | 180.18 | 769,875 | -5.49(-2.96%) |
Oct 11, 2023 | 186.32 | 187.11 | 183.98 | 185.67 | 483,372 | -0.66(-0.35%) |
Oct 10, 2023 | 184.50 | 187.48 | 183.92 | 186.33 | 601,149 | +1.75(+0.95%) |
Oct 09, 2023 | 179.62 | 184.88 | 179.62 | 184.58 | 536,838 | +3.26(+1.80%) |
Oct 06, 2023 | 178.68 | 182.53 | 177.02 | 181.31 | 622,518 | +1.44(+0.80%) |
Oct 05, 2023 | 179.25 | 180.59 | 177.58 | 179.87 | 449,117 | +0.76(+0.42%) |
Oct 04, 2023 | 178.71 | 180.04 | 176.76 | 179.11 | 829,380 | +1.37(+0.77%) |
Oct 03, 2023 | 177.20 | 178.49 | 176.11 | 177.74 | 739,240 | -0.30(-0.17%) |
Oct 02, 2023 | 180.45 | 182.11 | 176.70 | 178.04 | 851,739 | -4.23(-2.32%) |
Sep 29, 2023 | 183.77 | 184.90 | 181.85 | 182.27 | 700,998 | +0.18(+0.10%) |
Sep 28, 2023 | 179.84 | 185.33 | 178.83 | 182.09 | 835,612 | +2.27(+1.26%) |
Sep 27, 2023 | 180.36 | 181.59 | 177.98 | 179.82 | 559,506 | +0.36(+0.20%) |
Sep 26, 2023 | 181.91 | 182.94 | 179.08 | 179.46 | 753,025 | -3.73(-2.04%) |
Sep 25, 2023 | 183.89 | 183.95 | 183.02 | 183.19 | 461,558 | -1.44(-0.78%) |
Sep 22, 2023 | 185.09 | 186.14 | 184.24 | 184.64 | 474,812 | -0.52(-0.28%) |
Sep 21, 2023 | 191.59 | 192.61 | 184.98 | 185.15 | 948,570 | -8.23(-4.26%) |
Sep 20, 2023 | 197.04 | 198.20 | 193.09 | 193.38 | 424,846 | -2.14(-1.09%) |
Sep 19, 2023 | 193.48 | 195.55 | 193.40 | 195.52 | 515,063 | +1.54(+0.79%) |
Sep 18, 2023 | 195.38 | 195.79 | 192.90 | 193.98 | 634,207 | -1.90(-0.97%) |
Sep 15, 2023 | 197.99 | 198.72 | 195.48 | 195.88 | 1,195,438 | -2.83(-1.42%) |
Sep 14, 2023 | 197.25 | 199.32 | 196.26 | 198.71 | 423,108 | +2.45(+1.25%) |
Sep 13, 2023 | 196.41 | 197.04 | 194.92 | 196.26 | 686,598 | -0.27(-0.14%) |
Sep 12, 2023 | 196.64 | 197.53 | 195.94 | 196.53 | 728,246 | -0.50(-0.25%) |
Sep 11, 2023 | 196.30 | 197.82 | 195.93 | 197.02 | 839,883 | +1.44(+0.74%) |
Sep 08, 2023 | 200.00 | 201.36 | 194.99 | 195.58 | 566,057 | -4.90(-2.44%) |
Sep 07, 2023 | 201.82 | 203.09 | 200.37 | 200.48 | 516,176 | -2.70(-1.33%) |
Sep 06, 2023 | 203.13 | 205.71 | 202.89 | 203.17 | 561,834 | +0.13(+0.06%) |
Sep 05, 2023 | 204.43 | 205.99 | 202.81 | 203.04 | 415,054 | -2.37(-1.15%) |