Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 201.52 | 202.36 | 199.97 | 201.73 | 1,392,423 | +0.22(+0.11%) |
Nov 29, 2023 | 203.74 | 204.92 | 201.32 | 201.51 | 1,302,316 | -2.17(-1.06%) |
Nov 28, 2023 | 206.25 | 206.51 | 203.57 | 203.68 | 1,351,664 | -2.84(-1.37%) |
Nov 27, 2023 | 207.17 | 208.29 | 205.79 | 206.51 | 1,551,979 | -1.41(-0.68%) |
Nov 24, 2023 | 208.68 | 209.42 | 207.65 | 207.93 | 713,659 | -1.02(-0.49%) |
Nov 22, 2023 | 207.98 | 209.73 | 207.25 | 208.94 | 1,247,222 | +2.75(+1.33%) |
Nov 21, 2023 | 205.11 | 206.74 | 205.11 | 206.19 | 1,115,177 | +0.75(+0.36%) |
Nov 20, 2023 | 203.36 | 205.85 | 203.36 | 205.45 | 1,302,283 | +1.18(+0.58%) |
Nov 17, 2023 | 203.50 | 204.87 | 202.31 | 204.27 | 1,304,782 | +2.07(+1.03%) |
Nov 16, 2023 | 199.89 | 202.35 | 199.60 | 202.19 | 1,293,662 | +2.49(+1.25%) |
Nov 15, 2023 | 201.91 | 202.30 | 199.51 | 199.70 | 1,527,366 | -1.18(-0.59%) |
Nov 14, 2023 | 198.54 | 202.66 | 198.52 | 200.88 | 1,867,027 | +4.62(+2.35%) |
Nov 13, 2023 | 195.80 | 196.99 | 194.81 | 196.27 | 1,083,523 | +0.11(+0.06%) |
Nov 10, 2023 | 193.29 | 196.33 | 192.38 | 196.16 | 1,174,261 | +3.19(+1.65%) |
Nov 09, 2023 | 191.75 | 193.98 | 190.87 | 192.97 | 1,501,028 | +1.80(+0.94%) |
Nov 08, 2023 | 193.97 | 194.43 | 190.64 | 191.17 | 1,522,523 | -1.91(-0.99%) |
Nov 07, 2023 | 190.42 | 193.78 | 188.06 | 193.08 | 2,072,331 | +3.32(+1.75%) |
Nov 06, 2023 | 190.89 | 191.00 | 187.96 | 189.76 | 1,555,017 | -0.14(-0.07%) |
Nov 03, 2023 | 186.73 | 190.48 | 186.01 | 189.90 | 1,758,971 | +5.56(+3.02%) |
Nov 02, 2023 | 182.95 | 185.19 | 179.43 | 184.34 | 3,076,682 | -3.08(-1.64%) |
Nov 01, 2023 | 188.49 | 188.49 | 184.55 | 187.42 | 2,330,421 | +0.24(+0.13%) |
Oct 31, 2023 | 186.47 | 187.79 | 184.65 | 187.18 | 1,243,061 | +0.47(+0.25%) |
Oct 30, 2023 | 186.73 | 188.24 | 185.72 | 186.72 | 1,496,041 | +2.80(+1.52%) |
Oct 27, 2023 | 185.35 | 186.68 | 182.76 | 183.91 | 1,291,769 | -1.18(-0.64%) |
Oct 26, 2023 | 187.52 | 189.27 | 185.05 | 185.09 | 1,539,329 | -1.97(-1.05%) |
Oct 25, 2023 | 186.42 | 189.31 | 185.18 | 187.05 | 1,797,975 | -1.70(-0.90%) |
Oct 24, 2023 | 188.37 | 189.93 | 186.67 | 188.75 | 1,823,494 | +1.49(+0.80%) |
Oct 23, 2023 | 187.99 | 189.38 | 185.49 | 187.26 | 1,861,612 | +0.66(+0.36%) |
Oct 20, 2023 | 189.46 | 190.07 | 186.37 | 186.60 | 2,385,231 | -4.31(-2.26%) |
Oct 19, 2023 | 193.77 | 194.78 | 190.07 | 190.91 | 1,783,748 | -2.07(-1.07%) |
Oct 18, 2023 | 194.44 | 195.43 | 192.53 | 192.98 | 1,265,203 | -3.09(-1.57%) |
Oct 17, 2023 | 195.24 | 198.10 | 194.92 | 196.07 | 1,239,941 | +0.47(+0.24%) |
Oct 16, 2023 | 194.88 | 197.70 | 195.06 | 195.60 | 1,392,761 | +4.08(+2.13%) |
Oct 13, 2023 | 196.26 | 198.05 | 191.07 | 191.52 | 1,542,559 | -4.83(-2.46%) |
Oct 12, 2023 | 197.59 | 197.74 | 194.94 | 196.35 | 1,408,032 | -0.47(-0.24%) |
Oct 11, 2023 | 197.02 | 197.50 | 193.72 | 196.82 | 1,389,367 | -0.19(-0.10%) |
Oct 10, 2023 | 194.27 | 199.82 | 194.27 | 197.01 | 1,704,314 | +4.00(+2.07%) |
Oct 09, 2023 | 191.59 | 193.14 | 188.11 | 193.01 | 1,627,248 | -1.54(-0.79%) |
Oct 06, 2023 | 191.91 | 196.38 | 191.44 | 194.55 | 1,748,592 | +1.20(+0.62%) |
Oct 05, 2023 | 194.00 | 194.69 | 191.14 | 193.35 | 1,594,374 | -0.05(-0.03%) |
Oct 04, 2023 | 189.79 | 194.49 | 189.15 | 193.40 | 2,299,342 | +4.40(+2.33%) |
Oct 03, 2023 | 190.57 | 191.59 | 187.96 | 189.00 | 1,662,371 | -3.34(-1.73%) |
Oct 02, 2023 | 194.57 | 194.71 | 190.35 | 192.34 | 1,652,884 | -2.79(-1.43%) |
Sep 29, 2023 | 197.89 | 198.33 | 193.86 | 195.12 | 1,778,601 | -2.97(-1.50%) |
Sep 28, 2023 | 193.02 | 198.83 | 192.68 | 198.09 | 1,799,891 | +5.63(+2.92%) |
Sep 27, 2023 | 192.65 | 194.85 | 190.58 | 192.46 | 2,301,085 | +2.10(+1.11%) |
Sep 26, 2023 | 190.60 | 193.76 | 189.35 | 190.36 | 2,204,798 | -1.16(-0.61%) |
Sep 25, 2023 | 191.80 | 191.54 | 189.98 | 191.52 | 2,157,271 | -1.42(-0.74%) |
Sep 22, 2023 | 193.79 | 195.47 | 192.58 | 192.94 | 1,385,100 | -0.80(-0.41%) |
Sep 21, 2023 | 196.27 | 196.60 | 193.66 | 193.75 | 1,745,109 | -4.66(-2.35%) |
Sep 20, 2023 | 198.16 | 201.46 | 198.16 | 198.40 | 1,510,999 | +1.31(+0.66%) |
Sep 19, 2023 | 199.05 | 199.22 | 195.48 | 197.09 | 2,373,633 | -2.12(-1.07%) |
Sep 18, 2023 | 201.12 | 202.16 | 199.10 | 199.21 | 1,713,285 | -2.46(-1.22%) |
Sep 15, 2023 | 202.93 | 203.71 | 200.74 | 201.68 | 3,928,552 | -1.04(-0.51%) |
Sep 14, 2023 | 199.71 | 203.69 | 198.58 | 202.72 | 1,741,975 | +3.95(+1.99%) |
Sep 13, 2023 | 201.59 | 202.34 | 198.09 | 198.77 | 1,688,527 | -3.54(-1.75%) |
Sep 12, 2023 | 202.32 | 203.62 | 201.70 | 202.31 | 1,409,917 | -0.36(-0.18%) |
Sep 11, 2023 | 205.37 | 206.71 | 201.67 | 202.67 | 1,728,388 | -1.28(-0.63%) |
Sep 08, 2023 | 198.92 | 204.20 | 198.57 | 203.95 | 1,766,396 | +5.54(+2.79%) |
Sep 07, 2023 | 200.53 | 200.57 | 197.35 | 198.41 | 1,860,933 | -2.53(-1.26%) |
Sep 06, 2023 | 198.62 | 201.91 | 198.05 | 200.94 | 1,498,206 | +1.38(+0.69%) |
Sep 05, 2023 | 204.05 | 204.05 | 198.85 | 199.56 | 2,003,675 | -4.75(-2.33%) |