Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 245.14 | 245.22 | 236.91 | 240.08 | 131,835,216 | -4.06(-1.66%) |
Nov 29, 2023 | 249.21 | 252.75 | 242.76 | 244.14 | 135,105,280 | -2.58(-1.05%) |
Nov 28, 2023 | 236.68 | 247.00 | 234.01 | 246.72 | 147,845,344 | +10.64(+4.51%) |
Nov 27, 2023 | 236.89 | 238.33 | 232.10 | 236.08 | 111,867,040 | +0.63(+0.27%) |
Nov 24, 2023 | 233.75 | 238.75 | 232.33 | 235.45 | 65,136,544 | +1.24(+0.53%) |
Nov 22, 2023 | 242.04 | 244.01 | 231.40 | 234.21 | 118,133,952 | -6.99(-2.90%) |
Nov 21, 2023 | 235.04 | 243.62 | 233.34 | 241.20 | 122,062,688 | +5.60(+2.38%) |
Nov 20, 2023 | 234.04 | 237.10 | 231.02 | 235.60 | 116,325,520 | +1.30(+0.55%) |
Nov 17, 2023 | 232.00 | 237.39 | 226.54 | 234.30 | 142,833,728 | +0.71(+0.30%) |
Nov 16, 2023 | 239.49 | 240.88 | 230.96 | 233.59 | 136,161,680 | -9.25(-3.81%) |
Nov 15, 2023 | 239.29 | 246.70 | 236.45 | 242.84 | 150,062,016 | +5.43(+2.29%) |
Nov 14, 2023 | 235.03 | 238.13 | 230.72 | 237.41 | 148,616,832 | +13.70(+6.12%) |
Nov 13, 2023 | 215.60 | 225.40 | 211.61 | 223.71 | 139,618,128 | +9.06(+4.22%) |
Nov 10, 2023 | 210.03 | 215.38 | 205.69 | 214.65 | 131,314,368 | +4.67(+2.22%) |
Nov 09, 2023 | 219.75 | 220.80 | 206.68 | 209.98 | 141,744,384 | -12.13(-5.46%) |
Nov 08, 2023 | 223.15 | 224.15 | 217.64 | 222.11 | 106,434,528 | -0.07(-0.03%) |
Nov 07, 2023 | 219.98 | 223.12 | 215.72 | 222.18 | 116,662,736 | +2.91(+1.33%) |
Nov 06, 2023 | 223.98 | 226.32 | 215.00 | 219.27 | 117,032,840 | -0.69(-0.31%) |
Nov 03, 2023 | 221.15 | 226.37 | 218.40 | 219.96 | 119,541,608 | +1.45(+0.66%) |
Nov 02, 2023 | 212.97 | 219.20 | 211.45 | 218.51 | 125,782,224 | +12.85(+6.25%) |
Nov 01, 2023 | 204.04 | 205.99 | 197.85 | 205.66 | 121,452,672 | +4.82(+2.40%) |
Oct 31, 2023 | 196.12 | 202.80 | 194.07 | 200.84 | 117,972,792 | +3.48(+1.76%) |
Oct 30, 2023 | 209.28 | 211.35 | 191.25 | 197.36 | 136,239,392 | -9.94(-4.79%) |
Oct 27, 2023 | 210.60 | 214.64 | 203.39 | 207.30 | 94,942,752 | +1.54(+0.75%) |
Oct 26, 2023 | 211.32 | 214.80 | 204.88 | 205.76 | 114,961,880 | -6.66(-3.14%) |
Oct 25, 2023 | 215.88 | 220.10 | 212.20 | 212.42 | 106,684,568 | -4.10(-1.89%) |
Oct 24, 2023 | 216.50 | 222.02 | 214.11 | 216.52 | 118,156,544 | +4.44(+2.09%) |
Oct 23, 2023 | 210.00 | 216.98 | 202.51 | 212.08 | 150,471,696 | +0.09(+0.04%) |
Oct 20, 2023 | 217.01 | 218.86 | 210.42 | 211.99 | 138,128,464 | -8.12(-3.69%) |
Oct 19, 2023 | 225.95 | 230.61 | 216.78 | 220.11 | 171,165,424 | -22.57(-9.30%) |
Oct 18, 2023 | 252.70 | 254.63 | 242.08 | 242.68 | 124,050,768 | -12.17(-4.78%) |
Oct 17, 2023 | 250.10 | 257.18 | 247.08 | 254.85 | 93,490,448 | +0.93(+0.37%) |
Oct 16, 2023 | 250.05 | 255.40 | 250.00 | 253.92 | 88,832,336 | +2.80(+1.12%) |
Oct 13, 2023 | 258.90 | 259.60 | 250.22 | 251.12 | 102,297,280 | -7.75(-2.99%) |
Oct 12, 2023 | 262.92 | 265.41 | 256.63 | 258.87 | 111,372,080 | -4.12(-1.57%) |
Oct 11, 2023 | 266.20 | 268.60 | 260.90 | 262.99 | 103,591,224 | -0.63(-0.24%) |
Oct 10, 2023 | 257.75 | 268.94 | 257.65 | 263.62 | 122,877,488 | +3.95(+1.52%) |
Oct 09, 2023 | 255.31 | 261.36 | 252.05 | 259.67 | 101,237,832 | -0.86(-0.33%) |
Oct 06, 2023 | 253.98 | 261.65 | 250.65 | 260.53 | 118,122,672 | +0.48(+0.18%) |
Oct 05, 2023 | 260.00 | 263.60 | 256.25 | 260.05 | 119,077,040 | -1.11(-0.43%) |
Oct 04, 2023 | 248.14 | 261.86 | 247.60 | 261.16 | 129,574,088 | +14.63(+5.93%) |
Oct 03, 2023 | 248.61 | 250.02 | 244.45 | 246.53 | 101,861,600 | -5.07(-2.02%) |
Oct 02, 2023 | 244.81 | 254.28 | 242.62 | 251.60 | 123,730,176 | +1.38(+0.55%) |
Sep 29, 2023 | 250.00 | 254.77 | 246.35 | 250.22 | 128,529,104 | +3.84(+1.56%) |
Sep 28, 2023 | 240.02 | 247.55 | 238.65 | 246.38 | 117,050,776 | +5.88(+2.44%) |
Sep 27, 2023 | 244.26 | 245.33 | 234.58 | 240.50 | 136,546,176 | -3.62(-1.48%) |
Sep 26, 2023 | 242.98 | 249.55 | 241.66 | 244.12 | 101,848,096 | -2.87(-1.16%) |
Sep 25, 2023 | 243.38 | 247.10 | 244.02 | 246.99 | 104,520,648 | +2.11(+0.86%) |
Sep 22, 2023 | 257.40 | 257.79 | 244.48 | 244.88 | 127,524,088 | -10.82(-4.23%) |
Sep 21, 2023 | 257.85 | 260.86 | 254.21 | 255.70 | 119,710,408 | -6.89(-2.62%) |
Sep 20, 2023 | 267.04 | 273.93 | 262.46 | 262.59 | 122,363,624 | -3.91(-1.47%) |
Sep 19, 2023 | 264.35 | 267.85 | 261.20 | 266.50 | 103,628,128 | +1.22(+0.46%) |
Sep 18, 2023 | 271.16 | 271.44 | 263.76 | 265.28 | 101,845,296 | -9.11(-3.32%) |
Sep 15, 2023 | 277.55 | 278.98 | 271.00 | 274.39 | 133,692,344 | -1.65(-0.60%) |
Sep 14, 2023 | 271.32 | 276.71 | 270.42 | 276.04 | 107,525,432 | +4.74(+1.75%) |
Sep 13, 2023 | 270.07 | 274.98 | 268.10 | 271.30 | 111,512,648 | +3.82(+1.43%) |
Sep 12, 2023 | 270.76 | 278.39 | 266.60 | 267.48 | 135,882,224 | -6.10(-2.23%) |
Sep 11, 2023 | 264.27 | 274.85 | 260.61 | 273.58 | 174,413,376 | +25.08(+10.09%) |
Sep 08, 2023 | 251.22 | 256.52 | 246.67 | 248.50 | 118,610,448 | -2.99(-1.19%) |
Sep 07, 2023 | 245.07 | 252.81 | 243.26 | 251.49 | 115,196,744 | -0.43(-0.17%) |
Sep 06, 2023 | 255.13 | 255.39 | 245.06 | 251.92 | 116,847,296 | -4.57(-1.78%) |
Sep 05, 2023 | 245.00 | 258.00 | 244.86 | 256.49 | 129,366,392 | +11.48(+4.69%) |