Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 218.66 | 220.82 | 217.03 | 219.71 | 2,198,301 | +0.41(+0.19%) |
Nov 29, 2023 | 220.13 | 223.52 | 218.66 | 219.30 | 1,690,083 | +2.05(+0.94%) |
Nov 28, 2023 | 218.10 | 220.48 | 216.58 | 217.25 | 1,570,521 | -1.42(-0.65%) |
Nov 27, 2023 | 218.27 | 221.27 | 217.05 | 218.67 | 1,431,088 | +0.28(+0.13%) |
Nov 24, 2023 | 216.90 | 218.49 | 216.00 | 218.39 | 763,271 | +0.70(+0.32%) |
Nov 22, 2023 | 216.40 | 221.41 | 214.61 | 217.69 | 1,739,531 | +2.37(+1.10%) |
Nov 21, 2023 | 212.77 | 216.53 | 212.15 | 215.32 | 1,460,860 | -0.02(-0.01%) |
Nov 20, 2023 | 215.00 | 216.46 | 213.52 | 215.34 | 1,099,368 | +0.71(+0.33%) |
Nov 17, 2023 | 213.59 | 216.17 | 212.82 | 214.63 | 1,108,823 | +1.33(+0.62%) |
Nov 16, 2023 | 209.49 | 214.84 | 208.00 | 213.30 | 1,994,964 | -0.44(-0.21%) |
Nov 15, 2023 | 217.00 | 218.36 | 213.09 | 213.74 | 1,889,019 | -1.46(-0.68%) |
Nov 14, 2023 | 213.80 | 216.89 | 212.95 | 215.20 | 1,741,112 | +4.92(+2.34%) |
Nov 13, 2023 | 207.35 | 212.98 | 206.83 | 210.28 | 1,985,909 | +3.44(+1.66%) |
Nov 10, 2023 | 208.64 | 208.99 | 203.19 | 206.84 | 3,423,786 | -4.80(-2.27%) |
Nov 09, 2023 | 209.60 | 213.34 | 205.57 | 211.64 | 2,075,684 | +2.04(+0.97%) |
Nov 08, 2023 | 213.98 | 214.99 | 209.27 | 209.60 | 2,162,972 | -3.00(-1.41%) |
Nov 07, 2023 | 212.64 | 216.15 | 212.18 | 212.60 | 1,876,749 | -0.21(-0.10%) |
Nov 06, 2023 | 214.00 | 216.29 | 210.24 | 212.81 | 1,985,514 | +0.32(+0.15%) |
Nov 03, 2023 | 212.42 | 213.66 | 209.59 | 212.49 | 2,158,619 | +0.81(+0.38%) |
Nov 02, 2023 | 212.26 | 214.26 | 208.53 | 211.68 | 3,200,229 | +0.84(+0.40%) |
Nov 01, 2023 | 202.93 | 211.75 | 200.01 | 210.84 | 6,063,668 | +10.47(+5.23%) |
Oct 31, 2023 | 194.30 | 201.45 | 187.68 | 200.37 | 8,945,011 | +24.65(+14.03%) |
Oct 30, 2023 | 176.45 | 178.70 | 174.59 | 175.72 | 3,673,915 | -0.47(-0.27%) |
Oct 27, 2023 | 171.47 | 177.00 | 170.87 | 176.19 | 2,789,440 | +6.37(+3.75%) |
Oct 26, 2023 | 180.00 | 183.57 | 168.25 | 169.82 | 5,403,581 | -16.27(-8.74%) |
Oct 25, 2023 | 191.82 | 192.41 | 185.88 | 186.09 | 1,876,520 | -4.40(-2.31%) |
Oct 24, 2023 | 189.16 | 191.43 | 187.91 | 190.49 | 1,609,608 | +3.97(+2.13%) |
Oct 23, 2023 | 184.71 | 188.68 | 180.42 | 186.52 | 1,680,464 | +0.41(+0.22%) |
Oct 20, 2023 | 192.65 | 192.76 | 184.14 | 186.11 | 1,587,735 | -5.37(-2.80%) |
Oct 19, 2023 | 195.00 | 197.31 | 190.67 | 191.48 | 1,645,911 | -2.72(-1.40%) |
Oct 18, 2023 | 194.67 | 197.73 | 192.78 | 194.20 | 1,886,477 | -1.21(-0.62%) |
Oct 17, 2023 | 193.75 | 198.27 | 191.80 | 195.41 | 1,829,305 | -1.43(-0.73%) |
Oct 16, 2023 | 190.85 | 198.32 | 190.85 | 196.84 | 2,150,300 | +6.99(+3.68%) |
Oct 13, 2023 | 193.53 | 194.02 | 189.34 | 189.85 | 1,273,977 | -3.16(-1.64%) |
Oct 12, 2023 | 193.35 | 197.47 | 191.56 | 193.01 | 1,893,658 | +1.15(+0.60%) |
Oct 11, 2023 | 192.75 | 194.44 | 186.09 | 191.86 | 3,023,975 | -2.87(-1.47%) |
Oct 10, 2023 | 196.40 | 198.46 | 194.42 | 194.73 | 1,621,575 | -1.67(-0.85%) |
Oct 09, 2023 | 192.56 | 196.87 | 191.06 | 196.40 | 1,456,069 | +2.38(+1.23%) |
Oct 06, 2023 | 188.43 | 195.46 | 185.63 | 194.02 | 2,041,218 | +5.99(+3.19%) |
Oct 05, 2023 | 185.61 | 188.95 | 183.26 | 188.03 | 1,676,709 | +2.00(+1.08%) |
Oct 04, 2023 | 184.90 | 187.56 | 183.65 | 186.03 | 1,958,164 | +1.14(+0.62%) |
Oct 03, 2023 | 187.14 | 188.31 | 183.16 | 184.89 | 1,312,687 | -2.92(-1.55%) |
Oct 02, 2023 | 184.52 | 189.90 | 184.03 | 187.81 | 1,670,010 | +3.88(+2.11%) |
Sep 29, 2023 | 186.04 | 188.55 | 182.96 | 183.93 | 1,729,471 | -0.50(-0.27%) |
Sep 28, 2023 | 181.51 | 184.91 | 180.46 | 184.43 | 1,714,560 | +2.83(+1.56%) |
Sep 27, 2023 | 179.73 | 183.00 | 179.01 | 181.60 | 2,169,349 | +3.68(+2.07%) |
Sep 26, 2023 | 179.43 | 179.74 | 177.11 | 177.92 | 1,487,643 | -3.26(-1.80%) |
Sep 25, 2023 | 179.13 | 181.88 | 180.60 | 181.18 | 1,508,317 | +0.84(+0.47%) |
Sep 22, 2023 | 178.60 | 181.52 | 178.39 | 180.34 | 1,410,242 | +2.48(+1.39%) |
Sep 21, 2023 | 180.37 | 180.75 | 177.02 | 177.86 | 1,824,618 | -4.89(-2.68%) |
Sep 20, 2023 | 185.44 | 186.76 | 182.69 | 182.75 | 1,273,230 | -2.08(-1.13%) |
Sep 19, 2023 | 185.44 | 185.55 | 182.22 | 184.83 | 1,035,625 | -1.19(-0.64%) |
Sep 18, 2023 | 183.00 | 187.90 | 182.40 | 186.02 | 1,499,615 | +1.30(+0.70%) |
Sep 15, 2023 | 186.10 | 186.41 | 183.55 | 184.72 | 2,104,788 | -2.84(-1.51%) |
Sep 14, 2023 | 190.68 | 190.99 | 187.06 | 187.56 | 1,548,439 | -0.53(-0.28%) |
Sep 13, 2023 | 187.26 | 192.36 | 185.70 | 188.09 | 1,614,939 | -0.94(-0.50%) |
Sep 12, 2023 | 190.64 | 192.75 | 188.96 | 189.03 | 1,527,760 | -4.16(-2.15%) |
Sep 11, 2023 | 198.40 | 198.62 | 190.19 | 193.19 | 1,869,312 | -3.28(-1.67%) |
Sep 08, 2023 | 194.29 | 197.43 | 193.48 | 196.47 | 1,497,368 | +0.93(+0.48%) |
Sep 07, 2023 | 193.99 | 196.87 | 191.45 | 195.54 | 1,675,376 | -2.00(-1.01%) |
Sep 06, 2023 | 196.53 | 198.28 | 195.19 | 197.54 | 1,210,482 | +0.08(+0.04%) |
Sep 05, 2023 | 197.67 | 198.20 | 195.56 | 197.46 | 1,581,341 | +0.10(+0.05%) |