Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 183.44 | 185.55 | 181.66 | 185.34 | 2,838,363 | +2.17(+1.18%) |
Nov 29, 2023 | 185.42 | 185.80 | 183.13 | 183.17 | 1,184,599 | -3.22(-1.73%) |
Nov 28, 2023 | 185.85 | 186.94 | 185.32 | 186.39 | 1,415,126 | +0.58(+0.31%) |
Nov 27, 2023 | 189.07 | 189.36 | 185.57 | 185.81 | 1,263,979 | -3.23(-1.71%) |
Nov 24, 2023 | 190.06 | 190.06 | 187.20 | 189.05 | 784,171 | +0.07(+0.04%) |
Nov 22, 2023 | 188.96 | 190.09 | 188.06 | 188.98 | 1,320,731 | +1.01(+0.54%) |
Nov 21, 2023 | 187.69 | 189.37 | 186.51 | 187.97 | 1,495,386 | -2.45(-1.28%) |
Nov 20, 2023 | 192.37 | 192.72 | 189.59 | 190.42 | 1,306,735 | -2.89(-1.50%) |
Nov 17, 2023 | 193.66 | 194.37 | 191.90 | 193.31 | 1,089,708 | +0.16(+0.08%) |
Nov 16, 2023 | 192.21 | 194.88 | 191.44 | 193.15 | 1,353,939 | +1.29(+0.67%) |
Nov 15, 2023 | 195.07 | 195.96 | 191.45 | 191.86 | 1,566,172 | -2.08(-1.07%) |
Nov 14, 2023 | 191.64 | 194.40 | 191.40 | 193.93 | 1,638,339 | +3.08(+1.61%) |
Nov 13, 2023 | 187.70 | 191.55 | 187.70 | 190.86 | 2,166,077 | +3.16(+1.68%) |
Nov 10, 2023 | 185.20 | 188.19 | 184.78 | 187.70 | 1,471,411 | +2.80(+1.52%) |
Nov 09, 2023 | 186.01 | 186.83 | 184.01 | 184.90 | 1,157,528 | -0.39(-0.21%) |
Nov 08, 2023 | 183.92 | 185.34 | 183.37 | 185.29 | 1,057,324 | +1.50(+0.82%) |
Nov 07, 2023 | 183.60 | 184.35 | 182.12 | 183.79 | 1,039,308 | -0.17(-0.09%) |
Nov 06, 2023 | 184.40 | 185.88 | 183.29 | 183.96 | 1,776,364 | -0.32(-0.18%) |
Nov 03, 2023 | 187.21 | 187.69 | 184.22 | 184.28 | 998,619 | -1.53(-0.82%) |
Nov 02, 2023 | 184.21 | 187.28 | 183.88 | 185.81 | 989,448 | +1.67(+0.91%) |
Nov 01, 2023 | 184.30 | 185.68 | 182.20 | 184.14 | 1,230,219 | +0.49(+0.27%) |
Oct 31, 2023 | 183.65 | 184.50 | 181.47 | 183.65 | 1,329,457 | +1.34(+0.74%) |
Oct 30, 2023 | 180.91 | 182.70 | 180.11 | 182.31 | 1,433,272 | +1.83(+1.02%) |
Oct 27, 2023 | 183.71 | 184.40 | 180.33 | 180.47 | 2,108,687 | -4.84(-2.61%) |
Oct 26, 2023 | 187.23 | 191.13 | 183.03 | 185.32 | 3,082,459 | -5.31(-2.79%) |
Oct 25, 2023 | 186.28 | 190.86 | 185.77 | 190.63 | 2,096,892 | +4.10(+2.20%) |
Oct 24, 2023 | 185.93 | 187.15 | 185.28 | 186.53 | 1,583,165 | +1.07(+0.58%) |
Oct 23, 2023 | 186.99 | 188.49 | 184.98 | 185.47 | 1,526,009 | -1.70(-0.91%) |
Oct 20, 2023 | 188.44 | 189.67 | 187.14 | 187.17 | 1,351,465 | -0.63(-0.33%) |
Oct 19, 2023 | 187.72 | 189.48 | 187.04 | 187.80 | 1,492,094 | +0.37(+0.20%) |
Oct 18, 2023 | 188.10 | 189.15 | 186.50 | 187.43 | 1,502,208 | +0.42(+0.23%) |
Oct 17, 2023 | 186.94 | 188.85 | 186.38 | 187.00 | 1,251,875 | -1.04(-0.55%) |
Oct 16, 2023 | 187.67 | 189.12 | 186.54 | 188.04 | 1,768,833 | +0.95(+0.51%) |
Oct 13, 2023 | 184.88 | 188.53 | 184.37 | 187.09 | 1,797,475 | +3.15(+1.71%) |
Oct 12, 2023 | 187.72 | 188.21 | 182.94 | 183.94 | 1,990,522 | -4.04(-2.15%) |
Oct 11, 2023 | 191.49 | 191.72 | 187.14 | 187.98 | 1,590,798 | -2.52(-1.32%) |
Oct 10, 2023 | 192.88 | 193.60 | 190.38 | 190.50 | 1,138,752 | -1.35(-0.71%) |
Oct 09, 2023 | 190.72 | 191.91 | 189.83 | 191.86 | 1,206,451 | +0.67(+0.35%) |
Oct 06, 2023 | 190.95 | 191.87 | 186.38 | 191.19 | 1,913,943 | -0.46(-0.24%) |
Oct 05, 2023 | 194.53 | 197.18 | 191.29 | 191.65 | 1,932,696 | -3.34(-1.71%) |
Oct 04, 2023 | 193.94 | 195.03 | 190.79 | 194.99 | 1,451,631 | +1.71(+0.88%) |
Oct 03, 2023 | 194.21 | 195.65 | 192.84 | 193.29 | 1,713,254 | -1.79(-0.92%) |
Oct 02, 2023 | 195.59 | 196.24 | 193.10 | 195.08 | 1,513,045 | -1.05(-0.53%) |
Sep 29, 2023 | 198.84 | 198.84 | 195.37 | 196.13 | 1,442,577 | -1.72(-0.87%) |
Sep 28, 2023 | 198.96 | 199.88 | 196.54 | 197.85 | 1,623,950 | -0.71(-0.36%) |
Sep 27, 2023 | 200.85 | 201.61 | 197.86 | 198.56 | 1,160,619 | -2.59(-1.29%) |
Sep 26, 2023 | 201.53 | 201.92 | 199.98 | 201.15 | 1,141,080 | -0.75(-0.37%) |
Sep 25, 2023 | 202.91 | 201.94 | 200.57 | 201.90 | 1,438,184 | -1.93(-0.95%) |
Sep 22, 2023 | 203.89 | 206.14 | 203.29 | 203.84 | 2,517,709 | -0.21(-0.10%) |
Sep 21, 2023 | 207.05 | 207.52 | 203.93 | 204.04 | 1,546,636 | -3.12(-1.50%) |
Sep 20, 2023 | 206.06 | 207.95 | 204.14 | 207.16 | 1,338,123 | +2.22(+1.08%) |
Sep 19, 2023 | 208.15 | 208.64 | 204.50 | 204.94 | 1,565,041 | -3.32(-1.60%) |
Sep 18, 2023 | 208.91 | 209.50 | 206.33 | 208.26 | 1,004,907 | +0.10(+0.05%) |
Sep 15, 2023 | 207.64 | 209.63 | 207.07 | 208.17 | 2,653,338 | +0.56(+0.27%) |
Sep 14, 2023 | 205.87 | 208.28 | 205.27 | 207.61 | 1,180,894 | +2.04(+0.99%) |
Sep 13, 2023 | 205.10 | 206.58 | 203.72 | 205.57 | 1,179,123 | +2.08(+1.02%) |
Sep 12, 2023 | 207.36 | 207.62 | 202.61 | 203.49 | 1,319,140 | -4.35(-2.09%) |
Sep 11, 2023 | 204.87 | 208.04 | 204.83 | 207.84 | 1,068,939 | +2.94(+1.44%) |
Sep 08, 2023 | 205.21 | 205.53 | 203.40 | 204.90 | 1,003,874 | +0.04(+0.02%) |
Sep 07, 2023 | 207.32 | 208.55 | 204.51 | 204.86 | 1,100,827 | -1.37(-0.67%) |
Sep 06, 2023 | 207.99 | 208.48 | 205.93 | 206.24 | 1,026,748 | -1.68(-0.81%) |
Sep 05, 2023 | 209.45 | 210.43 | 207.16 | 207.91 | 1,108,951 | -1.71(-0.82%) |