Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 216.73 | 217.85 | 211.63 | 213.80 | 1,218,454 | -2.68(-1.24%) |
Nov 29, 2023 | 217.00 | 221.65 | 215.94 | 216.48 | 1,124,702 | +2.34(+1.09%) |
Nov 28, 2023 | 216.75 | 216.75 | 212.56 | 214.14 | 700,360 | -2.61(-1.20%) |
Nov 27, 2023 | 217.73 | 218.46 | 215.74 | 216.75 | 809,651 | -2.73(-1.24%) |
Nov 24, 2023 | 218.11 | 220.95 | 217.79 | 219.48 | 487,288 | +2.19(+1.01%) |
Nov 22, 2023 | 217.37 | 221.17 | 216.75 | 217.29 | 732,977 | +1.99(+0.92%) |
Nov 21, 2023 | 215.55 | 216.08 | 213.08 | 215.30 | 1,035,162 | +0.06(+0.03%) |
Nov 20, 2023 | 206.10 | 216.03 | 206.10 | 215.24 | 1,292,941 | +8.60(+4.16%) |
Nov 17, 2023 | 204.51 | 208.12 | 203.00 | 206.64 | 1,089,153 | +3.52(+1.73%) |
Nov 16, 2023 | 209.61 | 212.98 | 202.60 | 203.12 | 1,269,175 | -1.94(-0.95%) |
Nov 15, 2023 | 203.50 | 212.96 | 203.50 | 205.06 | 1,285,377 | +2.34(+1.15%) |
Nov 14, 2023 | 199.79 | 205.70 | 198.84 | 202.72 | 1,497,069 | +11.50(+6.01%) |
Nov 13, 2023 | 191.20 | 193.46 | 190.75 | 191.22 | 942,374 | -0.91(-0.47%) |
Nov 10, 2023 | 189.81 | 192.69 | 186.01 | 192.13 | 1,488,348 | +4.79(+2.56%) |
Nov 09, 2023 | 194.97 | 194.97 | 186.12 | 187.34 | 1,123,753 | -6.28(-3.24%) |
Nov 08, 2023 | 197.67 | 197.67 | 192.04 | 193.62 | 1,185,697 | -3.90(-1.97%) |
Nov 07, 2023 | 198.07 | 199.65 | 196.02 | 197.52 | 1,221,030 | -0.25(-0.13%) |
Nov 06, 2023 | 202.00 | 202.64 | 197.10 | 197.77 | 1,563,344 | +0.33(+0.17%) |
Nov 03, 2023 | 194.60 | 202.97 | 194.60 | 197.44 | 2,162,257 | +5.12(+2.66%) |
Nov 02, 2023 | 188.95 | 193.51 | 184.89 | 192.32 | 1,971,793 | +9.11(+4.97%) |
Nov 01, 2023 | 183.74 | 184.06 | 178.52 | 183.21 | 1,572,576 | -1.38(-0.75%) |
Oct 31, 2023 | 188.09 | 189.54 | 183.50 | 184.59 | 1,210,792 | -2.15(-1.15%) |
Oct 30, 2023 | 192.66 | 194.12 | 176.34 | 186.74 | 2,888,272 | -4.20(-2.20%) |
Oct 27, 2023 | 192.51 | 197.47 | 185.55 | 190.94 | 2,731,882 | +0.38(+0.20%) |
Oct 26, 2023 | 196.90 | 201.06 | 187.21 | 190.56 | 5,186,377 | -63.13(-24.88%) |
Oct 25, 2023 | 263.00 | 264.44 | 252.33 | 253.69 | 1,972,626 | -11.77(-4.43%) |
Oct 24, 2023 | 264.64 | 267.93 | 262.75 | 265.46 | 1,128,783 | -0.26(-0.10%) |
Oct 23, 2023 | 266.68 | 269.62 | 265.25 | 265.72 | 736,923 | -4.16(-1.54%) |
Oct 20, 2023 | 271.27 | 272.90 | 266.67 | 269.88 | 495,489 | -0.41(-0.15%) |
Oct 19, 2023 | 271.57 | 275.29 | 268.96 | 270.29 | 457,947 | -2.11(-0.77%) |
Oct 18, 2023 | 272.43 | 274.73 | 269.09 | 272.40 | 694,393 | -4.36(-1.58%) |
Oct 17, 2023 | 270.93 | 278.38 | 270.93 | 276.76 | 521,846 | +4.40(+1.62%) |
Oct 16, 2023 | 269.97 | 275.39 | 264.64 | 272.36 | 784,086 | +6.37(+2.39%) |
Oct 13, 2023 | 268.00 | 270.73 | 263.56 | 265.99 | 764,915 | -2.01(-0.75%) |
Oct 12, 2023 | 278.00 | 278.20 | 265.62 | 268.00 | 902,720 | -9.52(-3.43%) |
Oct 11, 2023 | 285.04 | 286.94 | 276.09 | 277.52 | 914,084 | -8.99(-3.14%) |
Oct 10, 2023 | 285.03 | 291.69 | 282.48 | 286.51 | 476,243 | +2.57(+0.91%) |
Oct 09, 2023 | 280.81 | 284.77 | 277.00 | 283.94 | 438,873 | -0.70(-0.25%) |
Oct 06, 2023 | 276.28 | 287.68 | 275.37 | 284.64 | 702,330 | +4.46(+1.59%) |
Oct 05, 2023 | 291.70 | 292.00 | 276.49 | 280.18 | 1,015,214 | -11.52(-3.95%) |
Oct 04, 2023 | 292.03 | 292.44 | 286.47 | 291.70 | 783,668 | +1.09(+0.38%) |
Oct 03, 2023 | 296.05 | 301.77 | 288.41 | 290.61 | 584,654 | -9.15(-3.05%) |
Oct 02, 2023 | 302.97 | 305.36 | 296.03 | 299.76 | 565,665 | -5.56(-1.82%) |
Sep 29, 2023 | 309.37 | 311.79 | 303.57 | 305.32 | 463,943 | -2.19(-0.71%) |
Sep 28, 2023 | 300.91 | 310.75 | 300.91 | 307.51 | 529,819 | +5.83(+1.93%) |
Sep 27, 2023 | 300.00 | 303.93 | 297.12 | 301.68 | 744,195 | +2.67(+0.89%) |
Sep 26, 2023 | 296.31 | 300.99 | 295.32 | 299.01 | 607,941 | +0.99(+0.33%) |
Sep 25, 2023 | 298.08 | 298.51 | 296.55 | 298.02 | 656,191 | -0.54(-0.18%) |
Sep 22, 2023 | 301.71 | 303.96 | 297.09 | 298.56 | 613,640 | -1.72(-0.57%) |
Sep 21, 2023 | 305.70 | 305.70 | 298.87 | 300.28 | 847,892 | -9.22(-2.98%) |
Sep 20, 2023 | 318.21 | 319.00 | 309.44 | 309.50 | 606,697 | -8.50(-2.67%) |
Sep 19, 2023 | 324.30 | 326.07 | 316.68 | 318.00 | 558,940 | -7.32(-2.25%) |
Sep 18, 2023 | 331.13 | 332.49 | 325.08 | 325.32 | 484,749 | -6.77(-2.04%) |
Sep 15, 2023 | 332.42 | 335.73 | 326.49 | 332.09 | 848,745 | -0.75(-0.23%) |
Sep 14, 2023 | 329.38 | 334.43 | 325.07 | 332.84 | 573,805 | +10.43(+3.24%) |
Sep 13, 2023 | 320.79 | 324.54 | 316.32 | 322.41 | 492,356 | +0.12(+0.04%) |
Sep 12, 2023 | 330.97 | 334.24 | 321.66 | 322.29 | 500,244 | -12.89(-3.85%) |
Sep 11, 2023 | 335.00 | 336.11 | 331.00 | 335.18 | 491,396 | +2.92(+0.88%) |
Sep 08, 2023 | 339.61 | 342.00 | 330.36 | 332.26 | 702,971 | -8.67(-2.54%) |
Sep 07, 2023 | 367.71 | 367.71 | 339.77 | 340.93 | 1,539,675 | -28.77(-7.78%) |
Sep 06, 2023 | 367.86 | 370.41 | 365.25 | 369.70 | 618,498 | +1.07(+0.29%) |
Sep 05, 2023 | 374.90 | 374.90 | 367.00 | 368.63 | 529,795 | -6.27(-1.67%) |