Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 207.61 | 210.44 | 206.61 | 209.62 | 2,358,285 | +3.38(+1.64%) |
Nov 29, 2023 | 206.84 | 207.91 | 205.09 | 206.24 | 1,601,716 | -1.06(-0.51%) |
Nov 28, 2023 | 208.57 | 210.12 | 207.28 | 207.29 | 1,374,449 | -0.76(-0.36%) |
Nov 27, 2023 | 207.69 | 208.77 | 207.09 | 208.05 | 1,173,365 | -0.44(-0.21%) |
Nov 24, 2023 | 208.46 | 208.92 | 207.24 | 208.49 | 543,966 | +0.81(+0.39%) |
Nov 22, 2023 | 207.17 | 208.03 | 206.09 | 207.69 | 1,221,668 | +0.76(+0.37%) |
Nov 21, 2023 | 204.77 | 207.80 | 203.14 | 206.93 | 1,285,437 | +3.42(+1.68%) |
Nov 20, 2023 | 205.05 | 205.33 | 203.08 | 203.51 | 1,363,020 | -1.36(-0.67%) |
Nov 17, 2023 | 204.79 | 205.34 | 203.39 | 204.87 | 1,256,942 | +1.18(+0.58%) |
Nov 16, 2023 | 202.72 | 205.70 | 202.72 | 203.69 | 1,950,784 | +1.08(+0.54%) |
Nov 15, 2023 | 203.85 | 205.32 | 200.46 | 202.61 | 1,733,312 | -0.67(-0.33%) |
Nov 14, 2023 | 206.10 | 206.63 | 200.52 | 203.28 | 3,329,020 | -5.11(-2.45%) |
Nov 13, 2023 | 209.02 | 209.17 | 207.73 | 208.39 | 785,562 | -0.03(-0.01%) |
Nov 10, 2023 | 208.33 | 208.64 | 206.80 | 208.42 | 1,156,048 | +0.70(+0.34%) |
Nov 09, 2023 | 205.03 | 207.75 | 203.61 | 207.72 | 1,688,079 | +3.68(+1.80%) |
Nov 08, 2023 | 203.33 | 204.27 | 202.11 | 204.04 | 1,646,291 | +0.18(+0.09%) |
Nov 07, 2023 | 204.05 | 204.76 | 202.11 | 203.86 | 1,271,778 | -0.65(-0.32%) |
Nov 06, 2023 | 200.59 | 205.43 | 200.59 | 204.51 | 1,373,849 | +4.24(+2.12%) |
Nov 03, 2023 | 203.85 | 203.99 | 198.61 | 200.27 | 2,526,234 | -3.79(-1.86%) |
Nov 02, 2023 | 202.79 | 204.66 | 201.98 | 204.06 | 2,120,452 | +1.58(+0.78%) |
Nov 01, 2023 | 206.25 | 206.73 | 202.06 | 202.47 | 1,799,451 | -2.44(-1.19%) |
Oct 31, 2023 | 202.83 | 205.09 | 202.60 | 204.91 | 1,402,138 | +2.05(+1.01%) |
Oct 30, 2023 | 201.83 | 204.07 | 201.59 | 202.87 | 1,515,281 | +2.21(+1.10%) |
Oct 27, 2023 | 206.43 | 206.73 | 199.47 | 200.66 | 2,083,433 | -6.14(-2.97%) |
Oct 26, 2023 | 206.79 | 208.21 | 205.81 | 206.80 | 1,566,789 | +1.30(+0.63%) |
Oct 25, 2023 | 199.37 | 208.07 | 198.96 | 205.51 | 2,343,669 | -0.16(-0.08%) |
Oct 24, 2023 | 204.64 | 206.68 | 204.09 | 205.67 | 1,347,639 | +0.61(+0.30%) |
Oct 23, 2023 | 204.48 | 206.51 | 203.99 | 205.06 | 1,559,678 | +0.77(+0.38%) |
Oct 20, 2023 | 205.81 | 206.60 | 203.84 | 204.29 | 1,330,927 | -1.26(-0.61%) |
Oct 19, 2023 | 206.60 | 207.78 | 205.32 | 205.55 | 1,107,184 | -1.80(-0.87%) |
Oct 18, 2023 | 207.68 | 209.63 | 206.34 | 207.34 | 1,515,784 | -0.49(-0.24%) |
Oct 17, 2023 | 210.09 | 210.99 | 206.44 | 207.83 | 1,570,199 | -2.23(-1.06%) |
Oct 16, 2023 | 211.59 | 212.26 | 209.91 | 210.06 | 1,582,833 | -0.54(-0.26%) |
Oct 13, 2023 | 211.98 | 212.88 | 208.84 | 210.60 | 1,845,546 | -0.65(-0.31%) |
Oct 12, 2023 | 209.77 | 212.28 | 208.47 | 211.25 | 2,033,060 | +2.84(+1.36%) |
Oct 11, 2023 | 208.03 | 208.59 | 207.46 | 208.41 | 1,401,208 | +0.97(+0.47%) |
Oct 10, 2023 | 207.12 | 209.68 | 206.50 | 207.44 | 2,262,031 | +0.32(+0.15%) |
Oct 09, 2023 | 203.21 | 207.17 | 203.21 | 207.12 | 1,688,625 | +3.68(+1.81%) |
Oct 06, 2023 | 199.59 | 203.92 | 199.38 | 203.44 | 1,864,198 | +4.35(+2.18%) |
Oct 05, 2023 | 195.46 | 199.47 | 194.96 | 199.10 | 1,661,617 | +3.99(+2.05%) |
Oct 04, 2023 | 193.59 | 195.39 | 192.81 | 195.10 | 1,617,797 | +1.52(+0.78%) |
Oct 03, 2023 | 192.98 | 195.61 | 191.43 | 193.59 | 1,705,099 | +1.45(+0.75%) |
Oct 02, 2023 | 191.64 | 192.33 | 190.00 | 192.14 | 992,358 | -0.07(-0.03%) |
Sep 29, 2023 | 193.87 | 194.39 | 191.37 | 192.20 | 1,383,499 | -1.38(-0.71%) |
Sep 28, 2023 | 192.65 | 193.79 | 191.86 | 193.59 | 1,136,123 | +1.25(+0.65%) |
Sep 27, 2023 | 191.83 | 192.80 | 190.13 | 192.34 | 1,273,105 | +0.51(+0.26%) |
Sep 26, 2023 | 192.58 | 192.58 | 190.92 | 191.83 | 1,172,960 | -0.98(-0.51%) |
Sep 25, 2023 | 193.42 | 193.17 | 192.00 | 192.81 | 863,997 | -0.84(-0.43%) |
Sep 22, 2023 | 194.26 | 195.60 | 192.71 | 193.64 | 1,247,220 | -0.47(-0.24%) |
Sep 21, 2023 | 197.84 | 198.68 | 193.87 | 194.11 | 1,484,925 | -3.55(-1.80%) |
Sep 20, 2023 | 198.18 | 198.79 | 196.88 | 197.66 | 917,578 | -0.55(-0.28%) |
Sep 19, 2023 | 198.71 | 199.57 | 197.70 | 198.21 | 1,129,406 | -0.07(-0.03%) |
Sep 18, 2023 | 199.02 | 199.34 | 197.79 | 198.28 | 768,538 | -0.26(-0.13%) |
Sep 15, 2023 | 199.49 | 200.22 | 198.16 | 198.54 | 1,729,181 | -0.95(-0.48%) |
Sep 14, 2023 | 198.28 | 199.94 | 198.28 | 199.49 | 960,810 | +0.37(+0.19%) |
Sep 13, 2023 | 198.25 | 199.29 | 197.57 | 199.12 | 1,427,185 | +1.22(+0.62%) |
Sep 12, 2023 | 197.49 | 198.53 | 197.20 | 197.90 | 959,603 | +0.22(+0.11%) |
Sep 11, 2023 | 196.36 | 198.50 | 196.17 | 197.68 | 1,097,346 | +0.89(+0.45%) |
Sep 08, 2023 | 197.70 | 197.79 | 195.96 | 196.78 | 985,990 | -0.29(-0.15%) |
Sep 07, 2023 | 195.50 | 198.05 | 193.69 | 197.07 | 1,403,533 | +2.62(+1.35%) |
Sep 06, 2023 | 193.82 | 196.79 | 192.84 | 194.45 | 1,911,769 | +1.08(+0.56%) |
Sep 05, 2023 | 193.79 | 194.34 | 192.41 | 193.37 | 1,248,801 | -0.34(-0.18%) |