Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 189.34 | 189.82 | 187.70 | 189.45 | 48,844,124 | +0.58(+0.31%) |
Nov 29, 2023 | 190.40 | 191.59 | 188.47 | 188.87 | 43,081,748 | -1.03(-0.54%) |
Nov 28, 2023 | 189.28 | 190.58 | 188.90 | 189.90 | 38,470,452 | +0.61(+0.32%) |
Nov 27, 2023 | 189.42 | 190.17 | 188.40 | 189.29 | 40,723,080 | -0.18(-0.10%) |
Nov 24, 2023 | 190.37 | 190.40 | 188.75 | 189.47 | 24,170,998 | -1.34(-0.70%) |
Nov 22, 2023 | 190.99 | 192.42 | 190.32 | 190.81 | 39,743,476 | +0.67(+0.35%) |
Nov 21, 2023 | 190.91 | 191.02 | 189.24 | 190.14 | 38,184,556 | -0.81(-0.42%) |
Nov 20, 2023 | 189.39 | 191.40 | 189.38 | 190.95 | 46,629,116 | +1.75(+0.93%) |
Nov 17, 2023 | 189.75 | 189.88 | 188.07 | 189.19 | 51,076,204 | -0.02(-0.01%) |
Nov 16, 2023 | 189.07 | 190.46 | 188.15 | 189.21 | 54,465,280 | +1.70(+0.90%) |
Nov 15, 2023 | 187.36 | 189.00 | 187.29 | 187.52 | 54,771,916 | +0.57(+0.30%) |
Nov 14, 2023 | 187.21 | 187.62 | 185.81 | 186.95 | 60,218,308 | +2.63(+1.43%) |
Nov 13, 2023 | 185.33 | 185.54 | 183.73 | 184.31 | 44,753,812 | -1.52(-0.82%) |
Nov 10, 2023 | 183.49 | 186.07 | 183.05 | 185.83 | 66,396,272 | +4.14(+2.28%) |
Nov 09, 2023 | 182.24 | 183.40 | 181.09 | 181.69 | 53,998,044 | -0.48(-0.26%) |
Nov 08, 2023 | 181.63 | 182.73 | 180.88 | 182.17 | 49,482,736 | +1.07(+0.59%) |
Nov 07, 2023 | 178.47 | 181.72 | 178.26 | 181.10 | 70,947,688 | +2.58(+1.45%) |
Nov 06, 2023 | 175.69 | 178.72 | 175.52 | 178.52 | 64,363,788 | +2.57(+1.46%) |
Nov 03, 2023 | 173.55 | 176.12 | 172.67 | 175.95 | 80,446,288 | -0.92(-0.52%) |
Nov 02, 2023 | 174.83 | 177.08 | 174.77 | 176.87 | 77,181,896 | +3.59(+2.07%) |
Nov 01, 2023 | 170.33 | 173.54 | 169.45 | 173.28 | 57,257,912 | +3.19(+1.87%) |
Oct 31, 2023 | 168.68 | 170.23 | 167.24 | 170.10 | 45,010,056 | +0.48(+0.28%) |
Oct 30, 2023 | 168.35 | 170.50 | 168.21 | 169.62 | 51,408,876 | +2.06(+1.23%) |
Oct 27, 2023 | 166.25 | 168.29 | 165.53 | 167.56 | 58,731,752 | +1.32(+0.80%) |
Oct 26, 2023 | 169.70 | 170.70 | 165.02 | 166.23 | 70,885,976 | -4.19(-2.46%) |
Oct 25, 2023 | 171.20 | 172.38 | 169.98 | 170.43 | 57,301,232 | -2.33(-1.35%) |
Oct 24, 2023 | 172.37 | 172.99 | 170.78 | 172.76 | 43,969,388 | +0.44(+0.25%) |
Oct 23, 2023 | 170.24 | 173.32 | 169.26 | 172.32 | 56,179,620 | +0.12(+0.07%) |
Oct 20, 2023 | 174.62 | 174.73 | 171.96 | 172.20 | 64,749,116 | -2.57(-1.47%) |
Oct 19, 2023 | 175.35 | 177.14 | 174.50 | 174.77 | 60,622,472 | -0.38(-0.22%) |
Oct 18, 2023 | 174.89 | 176.88 | 174.42 | 175.15 | 54,958,356 | -1.31(-0.74%) |
Oct 17, 2023 | 175.95 | 177.72 | 174.11 | 176.45 | 57,754,656 | -1.56(-0.88%) |
Oct 16, 2023 | 176.05 | 178.37 | 176.03 | 178.02 | 52,694,860 | -0.13(-0.07%) |
Oct 13, 2023 | 180.71 | 181.21 | 177.44 | 178.15 | 51,659,964 | -1.85(-1.03%) |
Oct 12, 2023 | 179.36 | 181.62 | 178.34 | 180.00 | 56,932,828 | +0.91(+0.51%) |
Oct 11, 2023 | 177.50 | 179.14 | 176.90 | 179.09 | 47,693,808 | +1.41(+0.79%) |
Oct 10, 2023 | 177.40 | 179.01 | 177.25 | 177.69 | 44,141,108 | -0.60(-0.34%) |
Oct 09, 2023 | 176.11 | 178.34 | 175.11 | 178.28 | 42,589,504 | +1.49(+0.85%) |
Oct 06, 2023 | 173.12 | 177.29 | 172.50 | 176.79 | 57,894,752 | +2.57(+1.48%) |
Oct 05, 2023 | 173.10 | 174.76 | 172.00 | 174.22 | 48,697,140 | +1.25(+0.72%) |
Oct 04, 2023 | 170.42 | 173.52 | 170.30 | 172.98 | 53,205,120 | +1.25(+0.73%) |
Oct 03, 2023 | 171.58 | 172.95 | 170.15 | 171.72 | 49,677,940 | -1.34(-0.78%) |
Oct 02, 2023 | 170.54 | 173.61 | 170.26 | 173.07 | 52,349,548 | +2.53(+1.48%) |
Sep 29, 2023 | 171.34 | 172.39 | 169.67 | 170.54 | 52,091,500 | +0.52(+0.30%) |
Sep 28, 2023 | 168.67 | 171.35 | 166.96 | 170.02 | 56,496,028 | +0.26(+0.15%) |
Sep 27, 2023 | 171.94 | 172.36 | 168.38 | 169.76 | 67,154,576 | -1.52(-0.89%) |
Sep 26, 2023 | 174.13 | 174.51 | 170.98 | 171.28 | 64,815,820 | -4.10(-2.34%) |
Sep 25, 2023 | 173.51 | 175.67 | 174.28 | 175.39 | 46,399,996 | +1.28(+0.74%) |
Sep 22, 2023 | 173.98 | 176.38 | 173.36 | 174.10 | 56,950,072 | +0.86(+0.49%) |
Sep 21, 2023 | 173.86 | 175.60 | 173.18 | 173.25 | 63,764,832 | -1.55(-0.89%) |
Sep 20, 2023 | 178.55 | 178.99 | 174.71 | 174.80 | 58,656,044 | -3.57(-2.00%) |
Sep 19, 2023 | 176.82 | 178.92 | 176.43 | 178.37 | 51,990,928 | +1.10(+0.62%) |
Sep 18, 2023 | 175.78 | 178.67 | 175.48 | 177.27 | 67,472,712 | +2.95(+1.69%) |
Sep 15, 2023 | 175.78 | 175.80 | 173.13 | 174.32 | 109,704,440 | -0.73(-0.42%) |
Sep 14, 2023 | 173.31 | 175.41 | 172.90 | 175.05 | 61,699,324 | +1.52(+0.88%) |
Sep 13, 2023 | 175.81 | 176.60 | 173.29 | 173.52 | 84,551,864 | -2.08(-1.19%) |
Sep 12, 2023 | 178.78 | 179.42 | 174.13 | 175.60 | 90,690,808 | -3.05(-1.71%) |
Sep 11, 2023 | 179.36 | 179.59 | 176.64 | 178.65 | 59,154,360 | +1.17(+0.66%) |
Sep 08, 2023 | 177.65 | 179.53 | 177.09 | 177.48 | 65,868,068 | +0.62(+0.35%) |
Sep 07, 2023 | 174.49 | 177.51 | 172.86 | 176.86 | 112,876,360 | -5.33(-2.92%) |
Sep 06, 2023 | 187.66 | 188.11 | 180.75 | 182.19 | 82,024,136 | -6.76(-3.58%) |
Sep 05, 2023 | 187.54 | 189.23 | 186.87 | 188.95 | 45,444,248 | +0.24(+0.13%) |