Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 248.72 | 252.17 | 243.33 | 251.57 | 24,446,064 | +21.52(+9.36%) |
Nov 29, 2023 | 228.31 | 231.20 | 226.96 | 230.05 | 12,154,116 | +5.42(+2.41%) |
Nov 28, 2023 | 223.32 | 225.24 | 221.94 | 224.63 | 5,531,601 | +0.13(+0.06%) |
Nov 27, 2023 | 225.21 | 225.93 | 223.96 | 224.50 | 4,891,381 | +0.41(+0.18%) |
Nov 24, 2023 | 224.07 | 224.20 | 221.83 | 224.09 | 1,876,961 | +0.54(+0.24%) |
Nov 22, 2023 | 224.01 | 225.40 | 222.92 | 223.55 | 3,899,502 | -0.48(-0.21%) |
Nov 21, 2023 | 223.71 | 224.03 | 3,867,762 | -0.81(-0.36%) | ||
Nov 20, 2023 | 221.14 | 225.81 | 220.33 | 224.84 | 4,605,347 | +3.91(+1.77%) |
Nov 17, 2023 | 220.88 | 222.50 | 220.09 | 220.93 | 3,641,150 | -0.23(-0.10%) |
Nov 16, 2023 | 219.71 | 222.48 | 218.65 | 221.16 | 3,724,639 | +2.03(+0.93%) |
Nov 15, 2023 | 220.46 | 221.08 | 217.38 | 219.13 | 4,805,886 | -1.76(-0.80%) |
Nov 14, 2023 | 218.71 | 220.96 | 217.67 | 220.89 | 4,749,578 | +5.89(+2.74%) |
Nov 13, 2023 | 212.29 | 215.86 | 211.48 | 215.00 | 3,509,063 | +1.65(+0.77%) |
Nov 10, 2023 | 209.13 | 213.99 | 208.57 | 213.35 | 4,118,789 | +3.62(+1.72%) |
Nov 09, 2023 | 213.29 | 213.30 | 208.80 | 209.74 | 4,736,707 | -1.46(-0.69%) |
Nov 08, 2023 | 212.14 | 212.24 | 209.38 | 211.19 | 3,436,808 | -0.37(-0.17%) |
Nov 07, 2023 | 209.23 | 213.06 | 208.68 | 211.56 | 5,472,066 | +4.41(+2.13%) |
Nov 06, 2023 | 207.94 | 208.21 | 204.42 | 207.15 | 3,734,205 | -0.05(-0.02%) |
Nov 03, 2023 | 209.12 | 209.91 | 206.93 | 207.20 | 3,866,926 | -0.64(-0.31%) |
Nov 02, 2023 | 206.04 | 207.99 | 205.68 | 207.84 | 4,969,872 | +4.19(+2.06%) |
Nov 01, 2023 | 200.66 | 204.22 | 200.23 | 203.64 | 3,597,811 | +3.08(+1.53%) |
Oct 31, 2023 | 200.16 | 201.65 | 198.40 | 200.57 | 3,429,381 | +1.56(+0.78%) |
Oct 30, 2023 | 198.74 | 200.32 | 196.82 | 199.01 | 3,453,299 | +2.70(+1.37%) |
Oct 27, 2023 | 197.04 | 198.05 | 195.16 | 196.31 | 3,172,694 | +0.32(+0.16%) |
Oct 26, 2023 | 197.16 | 199.40 | 193.43 | 195.99 | 5,155,021 | -0.81(-0.41%) |
Oct 25, 2023 | 202.94 | 203.47 | 195.18 | 196.80 | 4,493,718 | -7.15(-3.51%) |
Oct 24, 2023 | 203.46 | 204.37 | 200.66 | 203.95 | 3,964,906 | +2.22(+1.10%) |
Oct 23, 2023 | 199.64 | 203.30 | 197.59 | 201.74 | 4,569,749 | -1.73(-0.85%) |
Oct 20, 2023 | 207.09 | 207.84 | 201.86 | 203.46 | 5,546,315 | -4.58(-2.20%) |
Oct 19, 2023 | 206.18 | 210.68 | 205.26 | 208.05 | 5,001,782 | +3.49(+1.70%) |
Oct 18, 2023 | 208.61 | 209.36 | 203.92 | 204.56 | 3,384,170 | -5.00(-2.39%) |
Oct 17, 2023 | 206.22 | 211.66 | 205.73 | 209.57 | 3,862,991 | +1.31(+0.63%) |
Oct 16, 2023 | 205.57 | 209.22 | 204.77 | 208.26 | 3,627,599 | +3.94(+1.93%) |
Oct 13, 2023 | 204.84 | 206.87 | 202.94 | 204.32 | 3,683,216 | -1.09(-0.53%) |
Oct 12, 2023 | 207.56 | 208.31 | 203.00 | 205.41 | 3,553,211 | -1.17(-0.57%) |
Oct 11, 2023 | 206.96 | 208.93 | 204.14 | 206.58 | 3,975,229 | -0.03(-0.01%) |
Oct 10, 2023 | 207.37 | 208.94 | 205.99 | 206.61 | 4,541,803 | -0.34(-0.16%) |
Oct 09, 2023 | 204.62 | 208.01 | 204.42 | 206.95 | 2,784,863 | -0.14(-0.07%) |
Oct 06, 2023 | 200.22 | 208.00 | 199.63 | 207.09 | 4,995,708 | +5.34(+2.65%) |
Oct 05, 2023 | 201.74 | 201.89 | 198.23 | 201.75 | 3,597,041 | +0.14(+0.07%) |
Oct 04, 2023 | 200.62 | 202.47 | 199.25 | 201.61 | 3,660,408 | +2.04(+1.02%) |
Oct 03, 2023 | 202.49 | 203.30 | 197.16 | 199.57 | 4,627,934 | -3.88(-1.90%) |
Oct 02, 2023 | 200.54 | 204.84 | 200.26 | 203.44 | 3,748,700 | +0.93(+0.46%) |
Sep 29, 2023 | 204.81 | 207.52 | 201.84 | 202.51 | 4,413,153 | -0.42(-0.21%) |
Sep 28, 2023 | 200.50 | 204.88 | 199.29 | 202.94 | 4,349,565 | +0.47(+0.23%) |
Sep 27, 2023 | 202.72 | 203.66 | 200.68 | 202.47 | 4,122,611 | +0.24(+0.12%) |
Sep 26, 2023 | 205.20 | 206.17 | 201.02 | 202.23 | 5,411,391 | -3.84(-1.87%) |
Sep 25, 2023 | 204.73 | 206.26 | 205.16 | 206.07 | 4,071,955 | -0.09(-0.04%) |
Sep 22, 2023 | 209.04 | 209.45 | 205.61 | 206.16 | 3,853,622 | -2.18(-1.04%) |
Sep 21, 2023 | 209.53 | 211.62 | 207.80 | 208.34 | 4,964,078 | -4.41(-2.07%) |
Sep 20, 2023 | 214.92 | 216.90 | 212.64 | 212.75 | 2,995,088 | -2.67(-1.24%) |
Sep 19, 2023 | 214.11 | 215.78 | 211.98 | 215.42 | 4,007,393 | +0.70(+0.33%) |
Sep 18, 2023 | 214.28 | 216.10 | 213.90 | 214.72 | 4,284,997 | +0.39(+0.18%) |
Sep 15, 2023 | 218.58 | 218.90 | 213.18 | 214.33 | 10,000,991 | -4.16(-1.91%) |
Sep 14, 2023 | 219.13 | 220.21 | 218.06 | 218.50 | 4,302,625 | -0.02(-0.01%) |
Sep 13, 2023 | 220.89 | 221.57 | 218.01 | 218.51 | 4,178,858 | -2.86(-1.29%) |
Sep 12, 2023 | 223.16 | 224.50 | 220.97 | 221.37 | 4,006,811 | -3.64(-1.62%) |
Sep 11, 2023 | 225.72 | 226.53 | 222.50 | 225.02 | 4,423,239 | +0.55(+0.24%) |
Sep 08, 2023 | 223.03 | 225.18 | 222.57 | 224.47 | 4,586,379 | +2.23(+1.00%) |
Sep 07, 2023 | 219.48 | 222.44 | 219.02 | 222.24 | 4,200,988 | +0.91(+0.41%) |
Sep 06, 2023 | 219.18 | 221.92 | 218.73 | 221.33 | 5,072,754 | +2.93(+1.34%) |
Sep 05, 2023 | 219.04 | 220.03 | 217.33 | 218.41 | 5,813,970 | -2.84(-1.28%) |