Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 213.58 | 216.27 | 211.77 | 216.20 | 1,414,968 | +2.81(+1.32%) |
Nov 29, 2023 | 211.99 | 213.79 | 211.66 | 213.39 | 758,867 | +1.75(+0.83%) |
Nov 28, 2023 | 212.11 | 213.94 | 211.30 | 211.63 | 1,191,151 | -0.43(-0.20%) |
Nov 27, 2023 | 211.97 | 213.00 | 211.09 | 212.06 | 670,421 | +0.04(+0.02%) |
Nov 24, 2023 | 211.41 | 212.10 | 209.92 | 212.02 | 222,152 | +1.12(+0.53%) |
Nov 22, 2023 | 212.54 | 213.00 | 210.88 | 210.91 | 617,513 | -0.77(-0.36%) |
Nov 21, 2023 | 211.23 | 212.24 | 210.09 | 211.67 | 586,815 | +1.27(+0.60%) |
Nov 20, 2023 | 210.28 | 212.42 | 209.24 | 210.41 | 820,437 | -0.62(-0.29%) |
Nov 17, 2023 | 211.63 | 211.84 | 210.34 | 211.02 | 1,291,503 | +0.99(+0.47%) |
Nov 16, 2023 | 210.26 | 210.26 | 207.56 | 210.04 | 708,180 | +0.81(+0.39%) |
Nov 15, 2023 | 207.50 | 210.97 | 207.50 | 209.23 | 916,667 | +1.87(+0.90%) |
Nov 14, 2023 | 205.52 | 208.81 | 204.99 | 207.36 | 769,189 | +3.62(+1.78%) |
Nov 13, 2023 | 204.36 | 205.70 | 203.49 | 203.74 | 648,201 | -0.37(-0.18%) |
Nov 10, 2023 | 204.45 | 204.72 | 202.21 | 204.11 | 652,900 | +0.50(+0.24%) |
Nov 09, 2023 | 204.96 | 205.54 | 203.30 | 203.61 | 528,958 | -1.55(-0.76%) |
Nov 08, 2023 | 207.25 | 207.25 | 204.09 | 205.16 | 751,642 | -1.13(-0.55%) |
Nov 07, 2023 | 208.35 | 208.35 | 206.17 | 206.29 | 801,808 | -1.84(-0.89%) |
Nov 06, 2023 | 209.03 | 210.13 | 207.59 | 208.13 | 632,433 | -0.68(-0.32%) |
Nov 03, 2023 | 206.44 | 209.73 | 206.20 | 208.81 | 648,150 | +5.03(+2.47%) |
Nov 02, 2023 | 203.03 | 205.84 | 202.18 | 203.78 | 749,725 | +1.20(+0.59%) |
Nov 01, 2023 | 197.69 | 203.77 | 196.93 | 202.58 | 1,027,796 | +4.19(+2.11%) |
Oct 31, 2023 | 198.24 | 199.36 | 196.57 | 198.39 | 885,029 | +1.56(+0.79%) |
Oct 30, 2023 | 197.82 | 198.68 | 193.70 | 196.83 | 952,775 | -0.79(-0.40%) |
Oct 27, 2023 | 203.51 | 204.93 | 197.58 | 197.62 | 1,233,952 | -6.91(-3.38%) |
Oct 26, 2023 | 198.14 | 206.40 | 195.03 | 204.54 | 1,645,648 | +8.18(+4.16%) |
Oct 25, 2023 | 196.47 | 197.15 | 193.81 | 196.36 | 1,380,833 | -0.95(-0.48%) |
Oct 24, 2023 | 196.35 | 198.94 | 195.73 | 197.32 | 934,777 | +0.72(+0.36%) |
Oct 23, 2023 | 197.81 | 200.24 | 196.57 | 196.60 | 898,335 | -1.92(-0.97%) |
Oct 20, 2023 | 199.06 | 199.93 | 197.98 | 198.52 | 574,374 | +0.43(+0.22%) |
Oct 19, 2023 | 200.63 | 201.35 | 197.93 | 198.09 | 679,322 | -2.30(-1.15%) |
Oct 18, 2023 | 201.56 | 202.16 | 200.20 | 200.40 | 691,986 | -1.19(-0.59%) |
Oct 17, 2023 | 199.04 | 203.06 | 198.41 | 201.59 | 759,017 | +1.60(+0.80%) |
Oct 16, 2023 | 200.97 | 202.12 | 198.62 | 199.99 | 722,349 | -0.22(-0.11%) |
Oct 13, 2023 | 195.95 | 200.36 | 195.95 | 200.21 | 746,383 | +3.67(+1.87%) |
Oct 12, 2023 | 198.69 | 198.69 | 195.35 | 196.54 | 816,691 | -2.01(-1.01%) |
Oct 11, 2023 | 201.18 | 201.18 | 196.90 | 198.55 | 908,718 | -2.67(-1.33%) |
Oct 10, 2023 | 200.65 | 202.69 | 200.65 | 201.22 | 547,937 | +0.17(+0.08%) |
Oct 09, 2023 | 199.03 | 201.80 | 199.03 | 201.05 | 511,308 | +1.01(+0.51%) |
Oct 06, 2023 | 198.31 | 202.24 | 198.31 | 200.04 | 476,099 | +0.60(+0.30%) |
Oct 05, 2023 | 200.44 | 200.93 | 197.49 | 199.44 | 499,425 | -0.47(-0.23%) |
Oct 04, 2023 | 199.16 | 200.48 | 196.12 | 199.91 | 695,189 | +0.78(+0.39%) |
Oct 03, 2023 | 197.69 | 200.15 | 197.29 | 199.12 | 678,630 | +0.90(+0.46%) |
Oct 02, 2023 | 198.65 | 199.23 | 195.49 | 198.22 | 1,019,151 | -1.48(-0.74%) |
Sep 29, 2023 | 202.85 | 203.20 | 199.41 | 199.70 | 1,099,207 | -2.19(-1.09%) |
Sep 28, 2023 | 203.89 | 205.53 | 201.63 | 201.90 | 814,807 | -1.58(-0.78%) |
Sep 27, 2023 | 204.73 | 205.48 | 202.24 | 203.47 | 762,218 | -0.51(-0.25%) |
Sep 26, 2023 | 206.28 | 207.33 | 203.94 | 203.98 | 945,085 | -3.04(-1.47%) |
Sep 25, 2023 | 203.31 | 207.10 | 205.64 | 207.02 | 1,025,842 | +3.25(+1.59%) |
Sep 22, 2023 | 203.75 | 205.48 | 203.17 | 203.77 | 942,335 | +0.01(+0.00%) |
Sep 21, 2023 | 203.33 | 206.18 | 202.53 | 203.76 | 1,092,687 | -0.06(-0.03%) |
Sep 20, 2023 | 204.12 | 204.97 | 202.78 | 203.82 | 856,231 | +0.53(+0.26%) |
Sep 19, 2023 | 200.03 | 203.54 | 200.03 | 203.30 | 1,239,216 | +3.48(+1.74%) |
Sep 18, 2023 | 200.16 | 200.73 | 197.35 | 199.82 | 729,511 | -0.48(-0.24%) |
Sep 15, 2023 | 201.35 | 203.30 | 199.78 | 200.30 | 892,085 | -1.98(-0.98%) |
Sep 14, 2023 | 204.56 | 205.47 | 201.87 | 202.27 | 604,370 | -0.86(-0.43%) |
Sep 13, 2023 | 200.16 | 203.33 | 200.16 | 203.14 | 1,022,103 | +2.90(+1.45%) |
Sep 12, 2023 | 200.56 | 202.10 | 199.74 | 200.24 | 905,759 | -0.34(-0.17%) |
Sep 11, 2023 | 201.97 | 202.95 | 200.53 | 200.57 | 471,365 | -1.37(-0.68%) |
Sep 08, 2023 | 203.16 | 203.93 | 201.51 | 201.95 | 587,290 | -1.93(-0.95%) |
Sep 07, 2023 | 203.68 | 204.11 | 202.06 | 203.87 | 817,637 | +0.65(+0.32%) |
Sep 06, 2023 | 201.78 | 203.56 | 199.99 | 203.23 | 903,447 | +0.15(+0.07%) |
Sep 05, 2023 | 204.72 | 204.72 | 200.29 | 203.08 | 870,355 | -2.12(-1.03%) |