Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 202.11 | 205.47 | 200.87 | 205.29 | 2,993,305 | +2.56(+1.26%) |
Nov 29, 2023 | 201.58 | 205.33 | 200.58 | 202.74 | 2,983,197 | +2.91(+1.46%) |
Nov 28, 2023 | 197.43 | 200.12 | 197.18 | 199.83 | 2,140,949 | +1.98(+1.00%) |
Nov 27, 2023 | 197.13 | 199.45 | 195.70 | 197.85 | 2,568,043 | +1.86(+0.95%) |
Nov 24, 2023 | 194.69 | 196.00 | 193.12 | 195.99 | 624,550 | +0.52(+0.27%) |
Nov 22, 2023 | 196.84 | 197.23 | 194.53 | 195.47 | 1,416,917 | +1.23(+0.63%) |
Nov 21, 2023 | 196.23 | 196.24 | 193.53 | 194.24 | 2,023,077 | -2.06(-1.05%) |
Nov 20, 2023 | 194.15 | 196.46 | 192.08 | 196.31 | 1,978,539 | +1.87(+0.96%) |
Nov 17, 2023 | 196.78 | 197.16 | 193.71 | 194.44 | 2,640,949 | -1.35(-0.69%) |
Nov 16, 2023 | 193.51 | 196.51 | 191.89 | 195.79 | 3,323,957 | +3.18(+1.65%) |
Nov 15, 2023 | 189.89 | 195.43 | 189.50 | 192.61 | 3,851,478 | +1.65(+0.87%) |
Nov 14, 2023 | 189.74 | 192.71 | 187.70 | 190.96 | 2,959,795 | +10.40(+5.76%) |
Nov 13, 2023 | 179.20 | 182.19 | 178.01 | 180.56 | 1,449,362 | -0.17(-0.09%) |
Nov 10, 2023 | 180.48 | 181.46 | 176.32 | 180.72 | 1,768,272 | +1.92(+1.07%) |
Nov 09, 2023 | 181.52 | 182.18 | 177.88 | 178.80 | 1,982,420 | -2.54(-1.40%) |
Nov 08, 2023 | 182.59 | 182.59 | 180.12 | 181.34 | 1,471,922 | -1.01(-0.56%) |
Nov 07, 2023 | 184.39 | 184.50 | 182.08 | 182.35 | 1,570,614 | -1.23(-0.67%) |
Nov 06, 2023 | 186.77 | 187.57 | 182.18 | 183.58 | 1,976,824 | -3.81(-2.03%) |
Nov 03, 2023 | 182.96 | 189.97 | 182.76 | 187.39 | 3,475,130 | +6.31(+3.49%) |
Nov 02, 2023 | 178.29 | 183.43 | 177.60 | 181.08 | 2,957,381 | +5.67(+3.23%) |
Nov 01, 2023 | 175.50 | 176.28 | 174.04 | 175.40 | 1,811,562 | +0.19(+0.11%) |
Oct 31, 2023 | 171.16 | 175.67 | 171.09 | 175.22 | 2,980,474 | +5.46(+3.21%) |
Oct 30, 2023 | 169.05 | 171.07 | 166.87 | 169.76 | 2,612,199 | +0.64(+0.38%) |
Oct 27, 2023 | 172.57 | 173.09 | 167.36 | 169.12 | 2,877,619 | -3.02(-1.75%) |
Oct 26, 2023 | 160.28 | 174.26 | 159.84 | 172.14 | 5,098,498 | +12.91(+8.11%) |
Oct 25, 2023 | 159.51 | 160.57 | 157.81 | 159.23 | 2,504,523 | -1.28(-0.80%) |
Oct 24, 2023 | 157.24 | 160.97 | 157.24 | 160.50 | 2,445,389 | +3.87(+2.47%) |
Oct 23, 2023 | 155.86 | 158.56 | 154.62 | 156.63 | 2,224,871 | -0.79(-0.50%) |
Oct 20, 2023 | 158.09 | 159.51 | 157.05 | 157.42 | 2,604,243 | +0.65(+0.41%) |
Oct 19, 2023 | 155.82 | 159.83 | 155.37 | 156.77 | 2,717,565 | -3.29(-2.06%) |
Oct 18, 2023 | 164.22 | 164.75 | 159.98 | 160.06 | 1,757,981 | -4.06(-2.47%) |
Oct 17, 2023 | 164.53 | 167.08 | 163.00 | 164.12 | 1,761,918 | -2.23(-1.34%) |
Oct 16, 2023 | 163.61 | 167.48 | 161.77 | 166.36 | 2,097,239 | +2.18(+1.33%) |
Oct 13, 2023 | 163.40 | 165.74 | 162.71 | 164.17 | 2,002,806 | +2.68(+1.66%) |
Oct 12, 2023 | 163.10 | 163.74 | 159.86 | 161.50 | 1,795,062 | -1.36(-0.83%) |
Oct 11, 2023 | 157.02 | 163.03 | 156.18 | 162.85 | 2,829,524 | +6.94(+4.45%) |
Oct 10, 2023 | 157.22 | 158.07 | 155.65 | 155.91 | 2,841,432 | -1.81(-1.15%) |
Oct 09, 2023 | 154.55 | 158.40 | 154.54 | 157.72 | 2,004,603 | +2.39(+1.54%) |
Oct 06, 2023 | 152.64 | 156.20 | 150.48 | 155.34 | 1,929,931 | +0.84(+0.54%) |
Oct 05, 2023 | 152.81 | 155.06 | 151.57 | 154.50 | 1,526,462 | +1.00(+0.65%) |
Oct 04, 2023 | 154.27 | 155.22 | 151.51 | 153.50 | 2,277,580 | -0.41(-0.27%) |
Oct 03, 2023 | 156.73 | 157.67 | 153.54 | 153.91 | 1,832,030 | -3.51(-2.23%) |
Oct 02, 2023 | 159.29 | 159.65 | 156.35 | 157.42 | 2,117,401 | -2.67(-1.67%) |
Sep 29, 2023 | 161.22 | 161.59 | 159.37 | 160.09 | 2,600,770 | +2.07(+1.31%) |
Sep 28, 2023 | 156.15 | 158.97 | 154.64 | 158.01 | 2,767,568 | +2.56(+1.65%) |
Sep 27, 2023 | 158.59 | 159.11 | 153.97 | 155.45 | 3,265,394 | -3.13(-1.98%) |
Sep 26, 2023 | 159.01 | 160.52 | 158.34 | 158.59 | 2,776,461 | -2.74(-1.70%) |
Sep 25, 2023 | 160.67 | 161.51 | 159.38 | 161.32 | 2,754,156 | -0.48(-0.29%) |
Sep 22, 2023 | 164.56 | 165.27 | 161.51 | 161.80 | 3,836,636 | -3.03(-1.84%) |
Sep 21, 2023 | 172.07 | 172.07 | 164.66 | 164.83 | 2,567,466 | -7.88(-4.56%) |
Sep 20, 2023 | 174.24 | 174.94 | 172.34 | 172.70 | 1,937,375 | +0.05(+0.03%) |
Sep 19, 2023 | 173.74 | 175.22 | 172.37 | 172.66 | 1,656,558 | -2.11(-1.21%) |
Sep 18, 2023 | 175.14 | 176.82 | 173.96 | 174.77 | 1,539,958 | -0.59(-0.34%) |
Sep 15, 2023 | 176.17 | 177.59 | 174.48 | 175.36 | 3,610,384 | -0.91(-0.52%) |
Sep 14, 2023 | 173.89 | 177.39 | 173.89 | 176.28 | 1,483,943 | +4.02(+2.33%) |
Sep 13, 2023 | 173.75 | 174.18 | 171.69 | 172.26 | 1,683,667 | -2.18(-1.25%) |
Sep 12, 2023 | 174.59 | 174.85 | 170.75 | 174.44 | 1,378,031 | -1.06(-0.60%) |
Sep 11, 2023 | 175.97 | 176.24 | 172.84 | 175.50 | 1,431,069 | -0.59(-0.34%) |
Sep 08, 2023 | 178.04 | 178.44 | 174.12 | 176.09 | 1,690,628 | -1.62(-0.91%) |
Sep 07, 2023 | 172.91 | 178.66 | 172.64 | 177.71 | 2,469,992 | +4.42(+2.55%) |
Sep 06, 2023 | 175.41 | 175.41 | 171.47 | 173.29 | 2,376,355 | -2.35(-1.34%) |
Sep 05, 2023 | 175.77 | 177.60 | 174.74 | 175.63 | 1,761,965 | -0.36(-0.20%) |