Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 222.46 | 223.05 | 219.21 | 222.84 | 3,550,871 | +0.79(+0.35%) |
Nov 29, 2023 | 220.33 | 224.88 | 219.94 | 222.05 | 2,244,906 | +3.75(+1.72%) |
Nov 28, 2023 | 219.16 | 219.95 | 216.30 | 218.30 | 1,915,554 | -1.24(-0.56%) |
Nov 27, 2023 | 220.03 | 221.50 | 218.46 | 219.53 | 2,053,236 | -1.41(-0.64%) |
Nov 24, 2023 | 220.51 | 221.91 | 220.12 | 220.94 | 1,279,200 | +0.11(+0.05%) |
Nov 22, 2023 | 218.46 | 221.44 | 218.46 | 220.83 | 3,735,202 | +3.43(+1.58%) |
Nov 21, 2023 | 213.98 | 221.10 | 213.16 | 217.40 | 4,623,918 | +6.82(+3.24%) |
Nov 20, 2023 | 208.53 | 211.35 | 207.19 | 210.58 | 2,573,995 | +3.24(+1.56%) |
Nov 17, 2023 | 209.57 | 209.58 | 205.86 | 207.34 | 2,479,669 | -1.33(-0.64%) |
Nov 16, 2023 | 208.81 | 209.51 | 206.85 | 208.67 | 3,506,757 | +0.95(+0.46%) |
Nov 15, 2023 | 204.30 | 209.21 | 203.72 | 207.72 | 4,119,291 | +4.63(+2.28%) |
Nov 14, 2023 | 199.94 | 204.25 | 199.94 | 203.09 | 2,906,193 | +7.52(+3.85%) |
Nov 13, 2023 | 195.59 | 196.73 | 193.34 | 195.56 | 1,686,541 | -1.02(-0.52%) |
Nov 10, 2023 | 195.45 | 196.77 | 191.94 | 196.58 | 2,114,503 | +1.48(+0.76%) |
Nov 09, 2023 | 198.33 | 198.93 | 194.89 | 195.11 | 2,321,822 | -1.30(-0.66%) |
Nov 08, 2023 | 198.57 | 200.02 | 195.84 | 196.40 | 1,615,306 | -1.43(-0.72%) |
Nov 07, 2023 | 195.31 | 198.50 | 194.98 | 197.83 | 2,217,189 | +2.72(+1.40%) |
Nov 06, 2023 | 197.21 | 197.35 | 194.70 | 195.11 | 2,367,642 | -2.34(-1.19%) |
Nov 03, 2023 | 195.57 | 199.58 | 195.57 | 197.45 | 2,936,716 | +4.88(+2.53%) |
Nov 02, 2023 | 191.89 | 193.27 | 190.55 | 192.57 | 2,541,288 | +2.97(+1.57%) |
Nov 01, 2023 | 191.42 | 191.42 | 188.46 | 189.60 | 3,774,323 | -2.02(-1.05%) |
Oct 31, 2023 | 189.62 | 194.68 | 188.35 | 191.61 | 5,219,401 | +6.91(+3.74%) |
Oct 30, 2023 | 188.45 | 188.88 | 181.71 | 184.71 | 5,505,244 | -2.77(-1.48%) |
Oct 27, 2023 | 191.85 | 193.03 | 186.46 | 187.48 | 3,974,651 | -5.79(-2.99%) |
Oct 26, 2023 | 190.34 | 194.87 | 189.31 | 193.27 | 3,416,786 | +1.03(+0.53%) |
Oct 25, 2023 | 192.42 | 193.38 | 182.86 | 192.24 | 7,529,729 | -4.18(-2.13%) |
Oct 24, 2023 | 193.53 | 202.55 | 192.02 | 196.42 | 5,938,303 | -7.19(-3.53%) |
Oct 23, 2023 | 204.52 | 205.93 | 202.58 | 203.62 | 3,925,797 | -1.78(-0.86%) |
Oct 20, 2023 | 206.85 | 208.76 | 205.32 | 205.39 | 2,932,336 | -1.47(-0.71%) |
Oct 19, 2023 | 208.03 | 209.82 | 206.09 | 206.86 | 3,801,743 | +2.49(+1.22%) |
Oct 18, 2023 | 209.51 | 209.75 | 204.30 | 204.37 | 4,356,235 | -7.12(-3.37%) |
Oct 17, 2023 | 206.55 | 212.10 | 206.08 | 211.49 | 2,649,558 | +1.49(+0.71%) |
Oct 16, 2023 | 209.15 | 211.31 | 207.74 | 210.00 | 3,095,271 | +1.02(+0.49%) |
Oct 13, 2023 | 209.30 | 211.48 | 208.50 | 208.99 | 3,372,788 | -0.06(-0.03%) |
Oct 12, 2023 | 216.13 | 218.22 | 204.30 | 209.05 | 5,092,517 | -6.93(-3.21%) |
Oct 11, 2023 | 217.12 | 218.01 | 214.34 | 215.97 | 2,450,145 | -2.01(-0.92%) |
Oct 10, 2023 | 217.06 | 219.35 | 214.37 | 217.98 | 2,222,904 | +0.34(+0.16%) |
Oct 09, 2023 | 216.76 | 217.77 | 214.18 | 217.64 | 1,955,966 | +1.14(+0.52%) |
Oct 06, 2023 | 214.05 | 217.95 | 212.56 | 216.50 | 2,705,357 | +0.36(+0.17%) |
Oct 05, 2023 | 215.18 | 216.77 | 211.92 | 216.14 | 2,280,689 | +0.80(+0.37%) |
Oct 04, 2023 | 215.52 | 216.73 | 213.03 | 215.35 | 3,457,236 | +0.37(+0.17%) |
Oct 03, 2023 | 211.97 | 216.34 | 211.97 | 214.98 | 4,833,482 | +1.95(+0.92%) |
Oct 02, 2023 | 218.29 | 220.92 | 208.26 | 213.02 | 6,409,036 | -34.25(-13.85%) |
Sep 29, 2023 | 248.40 | 248.72 | 246.18 | 247.27 | 3,285,638 | +0.91(+0.37%) |
Sep 28, 2023 | 246.62 | 249.13 | 246.06 | 246.36 | 2,349,793 | -0.25(-0.10%) |
Sep 27, 2023 | 247.67 | 247.67 | 243.26 | 246.61 | 2,252,658 | +0.19(+0.08%) |
Sep 26, 2023 | 249.72 | 250.75 | 246.03 | 246.42 | 2,025,736 | -4.77(-1.90%) |
Sep 25, 2023 | 248.41 | 251.35 | 249.14 | 251.20 | 1,906,052 | +3.66(+1.48%) |
Sep 22, 2023 | 249.34 | 250.80 | 247.25 | 247.54 | 2,764,845 | -1.26(-0.50%) |
Sep 21, 2023 | 252.48 | 252.48 | 248.49 | 248.79 | 2,418,064 | -4.81(-1.90%) |
Sep 20, 2023 | 254.63 | 256.75 | 252.92 | 253.61 | 1,564,359 | -0.77(-0.30%) |
Sep 19, 2023 | 251.89 | 255.10 | 251.28 | 254.38 | 1,774,341 | +1.46(+0.58%) |
Sep 18, 2023 | 254.15 | 254.90 | 252.27 | 252.92 | 1,966,232 | -1.48(-0.58%) |
Sep 15, 2023 | 251.93 | 259.20 | 251.05 | 254.40 | 5,715,769 | +1.76(+0.70%) |
Sep 14, 2023 | 253.78 | 254.10 | 248.23 | 252.63 | 1,896,466 | +1.03(+0.41%) |
Sep 13, 2023 | 242.59 | 254.88 | 242.15 | 251.60 | 2,911,710 | +4.11(+1.66%) |
Sep 12, 2023 | 248.62 | 248.98 | 244.68 | 247.50 | 2,383,832 | -1.83(-0.74%) |
Sep 11, 2023 | 246.19 | 249.59 | 243.35 | 249.33 | 2,460,560 | +1.80(+0.73%) |
Sep 08, 2023 | 253.52 | 254.00 | 244.48 | 247.53 | 3,186,943 | -6.54(-2.57%) |
Sep 07, 2023 | 255.24 | 257.58 | 253.68 | 254.07 | 1,793,935 | -2.06(-0.81%) |
Sep 06, 2023 | 259.63 | 260.67 | 255.32 | 256.13 | 2,550,614 | -3.85(-1.48%) |
Sep 05, 2023 | 265.53 | 265.80 | 259.82 | 259.98 | 2,149,074 | -4.72(-1.78%) |