Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 218.63 | 221.96 | 217.06 | 221.60 | 4,503,432 | +3.74(+1.72%) |
Nov 29, 2023 | 219.20 | 220.23 | 217.25 | 217.86 | 1,249,244 | +0.24(+0.11%) |
Nov 28, 2023 | 216.13 | 219.05 | 215.90 | 217.62 | 1,857,828 | +1.36(+0.63%) |
Nov 27, 2023 | 220.09 | 220.44 | 215.80 | 216.27 | 2,408,453 | -4.36(-1.98%) |
Nov 24, 2023 | 219.68 | 221.32 | 219.49 | 220.63 | 1,062,915 | +0.78(+0.35%) |
Nov 22, 2023 | 219.11 | 220.63 | 218.50 | 219.85 | 1,744,620 | +1.47(+0.67%) |
Nov 21, 2023 | 217.50 | 219.37 | 215.53 | 218.38 | 2,560,036 | +0.89(+0.41%) |
Nov 20, 2023 | 215.43 | 218.07 | 213.38 | 217.50 | 2,590,229 | +1.86(+0.86%) |
Nov 17, 2023 | 217.19 | 217.68 | 214.28 | 215.64 | 2,038,572 | -0.15(-0.07%) |
Nov 16, 2023 | 214.80 | 216.13 | 213.26 | 215.79 | 1,462,002 | +1.26(+0.59%) |
Nov 15, 2023 | 212.84 | 216.81 | 212.29 | 214.53 | 2,754,553 | +2.35(+1.11%) |
Nov 14, 2023 | 209.02 | 213.76 | 209.01 | 212.18 | 2,653,643 | +6.19(+3.00%) |
Nov 13, 2023 | 207.67 | 207.67 | 204.75 | 205.99 | 2,221,255 | -2.06(-0.99%) |
Nov 10, 2023 | 207.79 | 208.47 | 205.10 | 208.04 | 2,717,888 | +1.24(+0.60%) |
Nov 09, 2023 | 209.33 | 209.38 | 206.10 | 206.80 | 1,521,166 | -1.74(-0.84%) |
Nov 08, 2023 | 208.63 | 209.50 | 207.59 | 208.55 | 2,524,268 | +0.58(+0.28%) |
Nov 07, 2023 | 209.26 | 209.40 | 207.46 | 207.97 | 2,362,653 | -1.66(-0.79%) |
Nov 06, 2023 | 208.55 | 209.72 | 205.94 | 209.63 | 1,572,872 | +0.95(+0.46%) |
Nov 03, 2023 | 209.53 | 209.93 | 208.12 | 208.67 | 1,661,972 | +0.73(+0.35%) |
Nov 02, 2023 | 205.17 | 208.46 | 204.36 | 207.95 | 1,806,077 | +3.77(+1.85%) |
Nov 01, 2023 | 203.69 | 204.99 | 202.11 | 204.18 | 2,484,727 | -0.05(-0.02%) |
Oct 31, 2023 | 203.03 | 204.52 | 201.30 | 204.23 | 2,091,912 | +1.78(+0.88%) |
Oct 30, 2023 | 199.93 | 203.67 | 199.11 | 202.45 | 2,267,057 | +4.01(+2.02%) |
Oct 27, 2023 | 199.26 | 200.71 | 196.71 | 198.43 | 2,467,788 | -0.51(-0.26%) |
Oct 26, 2023 | 201.01 | 202.92 | 198.63 | 198.94 | 2,669,856 | -2.93(-1.45%) |
Oct 25, 2023 | 200.53 | 203.71 | 199.03 | 201.88 | 2,498,101 | -0.22(-0.11%) |
Oct 24, 2023 | 205.05 | 205.66 | 200.93 | 202.09 | 2,989,832 | -2.28(-1.12%) |
Oct 23, 2023 | 206.86 | 208.19 | 204.10 | 204.38 | 2,619,208 | -3.52(-1.69%) |
Oct 20, 2023 | 209.03 | 211.46 | 206.59 | 207.90 | 5,576,585 | +0.99(+0.48%) |
Oct 19, 2023 | 215.01 | 216.51 | 206.72 | 206.90 | 6,130,573 | +4.34(+2.14%) |
Oct 18, 2023 | 206.72 | 206.97 | 202.12 | 202.56 | 3,544,621 | -5.33(-2.56%) |
Oct 17, 2023 | 206.48 | 209.90 | 206.15 | 207.90 | 2,520,974 | +0.50(+0.24%) |
Oct 16, 2023 | 205.80 | 209.83 | 205.33 | 207.40 | 2,397,948 | +3.03(+1.48%) |
Oct 13, 2023 | 205.49 | 207.01 | 203.64 | 204.37 | 1,905,711 | -0.24(-0.12%) |
Oct 12, 2023 | 206.58 | 206.69 | 202.46 | 204.60 | 1,881,880 | -1.47(-0.71%) |
Oct 11, 2023 | 203.86 | 206.52 | 203.63 | 206.07 | 2,898,353 | +3.08(+1.52%) |
Oct 10, 2023 | 201.68 | 203.67 | 200.85 | 202.99 | 2,006,129 | +2.02(+1.00%) |
Oct 09, 2023 | 198.18 | 201.32 | 197.51 | 200.97 | 1,583,498 | +1.81(+0.91%) |
Oct 06, 2023 | 196.57 | 200.88 | 196.08 | 199.16 | 1,789,631 | +1.79(+0.91%) |
Oct 05, 2023 | 198.88 | 199.12 | 196.26 | 197.37 | 2,086,225 | -1.60(-0.81%) |
Oct 04, 2023 | 200.18 | 201.66 | 198.07 | 198.97 | 1,943,636 | -1.49(-0.74%) |
Oct 03, 2023 | 198.65 | 201.80 | 198.31 | 200.46 | 2,122,101 | +1.12(+0.56%) |
Oct 02, 2023 | 198.60 | 199.11 | 196.87 | 199.34 | 1,919,374 | -0.97(-0.49%) |
Sep 29, 2023 | 202.53 | 202.53 | 200.01 | 200.31 | 2,284,337 | -0.47(-0.24%) |
Sep 28, 2023 | 199.13 | 201.48 | 198.30 | 200.78 | 2,147,753 | +1.68(+0.84%) |
Sep 27, 2023 | 201.87 | 202.20 | 198.18 | 199.10 | 2,806,084 | -2.40(-1.19%) |
Sep 26, 2023 | 203.98 | 204.84 | 201.29 | 201.50 | 2,023,326 | -3.58(-1.75%) |
Sep 25, 2023 | 204.56 | 205.80 | 204.58 | 205.08 | 1,451,018 | -0.75(-0.36%) |
Sep 22, 2023 | 207.28 | 209.55 | 205.35 | 205.83 | 2,456,584 | -2.12(-1.02%) |
Sep 21, 2023 | 208.60 | 209.81 | 207.42 | 207.96 | 2,409,585 | -1.55(-0.74%) |
Sep 20, 2023 | 209.65 | 211.40 | 209.43 | 209.51 | 2,151,848 | +1.19(+0.57%) |
Sep 19, 2023 | 209.19 | 210.03 | 206.47 | 208.32 | 2,191,734 | -1.36(-0.65%) |
Sep 18, 2023 | 210.69 | 210.94 | 208.42 | 209.68 | 2,243,341 | -0.17(-0.08%) |
Sep 15, 2023 | 209.59 | 210.72 | 208.73 | 209.84 | 4,292,758 | -2.34(-1.10%) |
Sep 14, 2023 | 210.65 | 213.03 | 208.29 | 212.19 | 2,845,139 | +3.51(+1.68%) |
Sep 13, 2023 | 210.41 | 210.52 | 207.34 | 208.67 | 2,968,119 | -1.71(-0.81%) |
Sep 12, 2023 | 207.60 | 211.41 | 203.49 | 210.38 | 2,875,031 | +2.22(+1.07%) |
Sep 11, 2023 | 209.05 | 209.34 | 206.63 | 208.16 | 1,976,124 | -0.19(-0.09%) |
Sep 08, 2023 | 206.89 | 208.71 | 205.63 | 208.35 | 3,241,038 | +1.21(+0.58%) |
Sep 07, 2023 | 208.96 | 210.24 | 206.48 | 207.14 | 2,929,845 | -2.22(-1.06%) |
Sep 06, 2023 | 212.31 | 212.67 | 208.25 | 209.36 | 2,383,647 | -2.83(-1.34%) |
Sep 05, 2023 | 215.89 | 216.23 | 211.67 | 212.19 | 2,724,120 | -5.23(-2.41%) |