Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 189.60 | 190.08 | 187.95 | 189.71 | 48,777,964 | +0.58(+0.31%) |
Nov 29, 2023 | 190.66 | 191.84 | 188.73 | 189.13 | 43,023,392 | -1.03(-0.54%) |
Nov 28, 2023 | 189.54 | 190.84 | 189.16 | 190.16 | 38,418,344 | +0.61(+0.32%) |
Nov 27, 2023 | 189.68 | 190.43 | 188.66 | 189.55 | 40,667,920 | -0.18(-0.09%) |
Nov 24, 2023 | 190.63 | 190.66 | 189.01 | 189.73 | 24,138,258 | -1.34(-0.70%) |
Nov 22, 2023 | 191.25 | 192.68 | 190.58 | 191.07 | 39,689,644 | +0.67(+0.35%) |
Nov 21, 2023 | 191.17 | 191.28 | 189.50 | 190.40 | 38,132,832 | -0.81(-0.42%) |
Nov 20, 2023 | 189.65 | 191.66 | 189.64 | 191.21 | 46,565,956 | +1.76(+0.93%) |
Nov 17, 2023 | 190.01 | 190.14 | 188.33 | 189.45 | 51,007,020 | -0.02(-0.01%) |
Nov 16, 2023 | 189.33 | 190.72 | 188.41 | 189.47 | 54,391,504 | +1.70(+0.90%) |
Nov 15, 2023 | 187.61 | 189.26 | 187.54 | 187.77 | 54,697,728 | +0.57(+0.30%) |
Nov 14, 2023 | 187.46 | 187.87 | 186.06 | 187.20 | 60,136,744 | +2.64(+1.43%) |
Nov 13, 2023 | 185.58 | 185.79 | 183.97 | 184.56 | 44,693,192 | -1.52(-0.82%) |
Nov 10, 2023 | 183.74 | 186.33 | 183.30 | 186.08 | 66,306,336 | +4.15(+2.28%) |
Nov 09, 2023 | 182.49 | 183.64 | 181.34 | 181.94 | 53,924,900 | -0.48(-0.26%) |
Nov 08, 2023 | 181.88 | 182.97 | 181.12 | 182.42 | 49,415,712 | +1.07(+0.59%) |
Nov 07, 2023 | 178.72 | 181.97 | 178.51 | 181.35 | 70,851,584 | +2.58(+1.44%) |
Nov 06, 2023 | 175.92 | 178.97 | 175.75 | 178.77 | 64,276,608 | +2.57(+1.46%) |
Nov 03, 2023 | 173.79 | 176.36 | 172.90 | 176.19 | 80,337,328 | -0.92(-0.52%) |
Nov 02, 2023 | 175.07 | 177.32 | 175.01 | 177.11 | 77,077,352 | +3.59(+2.07%) |
Nov 01, 2023 | 170.56 | 173.78 | 169.68 | 173.52 | 57,180,356 | +3.19(+1.87%) |
Oct 31, 2023 | 168.91 | 170.46 | 167.47 | 170.33 | 44,949,088 | +0.48(+0.28%) |
Oct 30, 2023 | 168.58 | 170.73 | 168.43 | 169.85 | 51,339,240 | +2.06(+1.23%) |
Oct 27, 2023 | 166.48 | 168.52 | 165.76 | 167.78 | 58,652,200 | +1.33(+0.80%) |
Oct 26, 2023 | 169.93 | 170.93 | 165.24 | 166.46 | 70,789,968 | -4.20(-2.46%) |
Oct 25, 2023 | 171.44 | 172.61 | 170.21 | 170.66 | 57,223,616 | -2.33(-1.35%) |
Oct 24, 2023 | 172.60 | 173.22 | 171.01 | 172.99 | 43,909,832 | +0.44(+0.25%) |
Oct 23, 2023 | 170.47 | 173.56 | 169.49 | 172.55 | 56,103,524 | +0.12(+0.07%) |
Oct 20, 2023 | 174.86 | 174.97 | 172.19 | 172.43 | 64,661,412 | -2.57(-1.47%) |
Oct 19, 2023 | 175.58 | 177.38 | 174.74 | 175.01 | 60,540,356 | -0.38(-0.22%) |
Oct 18, 2023 | 175.13 | 177.12 | 174.66 | 175.38 | 54,883,916 | -1.31(-0.74%) |
Oct 17, 2023 | 176.19 | 177.96 | 174.35 | 176.69 | 57,676,428 | -1.57(-0.88%) |
Oct 16, 2023 | 176.29 | 178.61 | 176.27 | 178.26 | 52,623,484 | -0.13(-0.07%) |
Oct 13, 2023 | 180.95 | 181.46 | 177.68 | 178.39 | 51,589,992 | -1.85(-1.03%) |
Oct 12, 2023 | 179.60 | 181.87 | 178.58 | 180.24 | 56,855,712 | +0.91(+0.51%) |
Oct 11, 2023 | 177.74 | 179.38 | 177.14 | 179.34 | 47,629,204 | +1.41(+0.79%) |
Oct 10, 2023 | 177.64 | 179.25 | 177.49 | 177.93 | 44,081,320 | -0.60(-0.34%) |
Oct 09, 2023 | 176.35 | 178.59 | 175.34 | 178.53 | 42,531,816 | +1.50(+0.85%) |
Oct 06, 2023 | 173.35 | 177.53 | 172.73 | 177.03 | 57,816,336 | +2.57(+1.48%) |
Oct 05, 2023 | 173.34 | 175.00 | 172.23 | 174.46 | 48,631,180 | +1.25(+0.72%) |
Oct 04, 2023 | 170.65 | 173.76 | 170.53 | 173.21 | 53,133,052 | +1.26(+0.73%) |
Oct 03, 2023 | 171.81 | 173.18 | 170.38 | 171.95 | 49,610,652 | -1.35(-0.78%) |
Oct 02, 2023 | 170.78 | 173.85 | 170.49 | 173.30 | 52,278,640 | +2.53(+1.48%) |
Sep 29, 2023 | 171.57 | 172.62 | 169.90 | 170.77 | 52,020,940 | +0.52(+0.30%) |
Sep 28, 2023 | 168.90 | 171.59 | 167.19 | 170.25 | 56,419,504 | +0.26(+0.15%) |
Sep 27, 2023 | 172.17 | 172.59 | 168.61 | 169.99 | 67,063,612 | -1.53(-0.89%) |
Sep 26, 2023 | 174.37 | 174.75 | 171.22 | 171.51 | 64,728,024 | -4.11(-2.34%) |
Sep 25, 2023 | 173.75 | 175.91 | 174.52 | 175.62 | 46,337,144 | +1.29(+0.74%) |
Sep 22, 2023 | 174.22 | 176.62 | 173.60 | 174.34 | 56,872,932 | +0.86(+0.49%) |
Sep 21, 2023 | 174.10 | 175.84 | 173.41 | 173.48 | 63,678,460 | -1.56(-0.89%) |
Sep 20, 2023 | 178.80 | 179.23 | 174.95 | 175.04 | 58,576,596 | -3.57(-2.00%) |
Sep 19, 2023 | 177.06 | 179.16 | 176.67 | 178.61 | 51,920,504 | +1.10(+0.62%) |
Sep 18, 2023 | 176.02 | 178.92 | 175.71 | 177.51 | 67,381,320 | +2.95(+1.69%) |
Sep 15, 2023 | 176.02 | 176.04 | 173.37 | 174.56 | 109,555,840 | -0.73(-0.42%) |
Sep 14, 2023 | 173.55 | 175.64 | 173.13 | 175.28 | 61,615,752 | +1.53(+0.88%) |
Sep 13, 2023 | 176.05 | 176.84 | 173.53 | 173.76 | 84,437,336 | -2.09(-1.19%) |
Sep 12, 2023 | 179.03 | 179.66 | 174.37 | 175.84 | 90,567,968 | -3.05(-1.71%) |
Sep 11, 2023 | 179.60 | 179.83 | 176.88 | 178.90 | 59,074,236 | +1.18(+0.66%) |
Sep 08, 2023 | 177.89 | 179.77 | 177.33 | 177.72 | 65,778,848 | +0.62(+0.35%) |
Sep 07, 2023 | 174.73 | 177.75 | 173.09 | 177.10 | 112,723,464 | -5.34(-2.93%) |
Sep 06, 2023 | 187.91 | 188.36 | 181.00 | 182.44 | 81,913,032 | -6.77(-3.58%) |
Sep 05, 2023 | 187.79 | 189.49 | 187.12 | 189.21 | 45,382,696 | +0.24(+0.13%) |