Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 208.80 | 211.65 | 207.80 | 210.82 | 2,344,826 | +3.40(+1.64%) |
Nov 29, 2023 | 208.03 | 209.10 | 206.27 | 207.42 | 1,592,574 | -1.06(-0.51%) |
Nov 28, 2023 | 209.77 | 211.32 | 208.47 | 208.48 | 1,366,604 | -0.76(-0.36%) |
Nov 27, 2023 | 208.88 | 209.97 | 208.28 | 209.25 | 1,166,668 | -0.44(-0.21%) |
Nov 24, 2023 | 209.65 | 210.12 | 208.43 | 209.69 | 540,862 | +0.81(+0.39%) |
Nov 22, 2023 | 208.36 | 209.23 | 207.28 | 208.88 | 1,214,696 | +0.76(+0.37%) |
Nov 21, 2023 | 205.94 | 209.00 | 204.30 | 208.12 | 1,278,100 | +3.44(+1.68%) |
Nov 20, 2023 | 206.22 | 206.50 | 204.25 | 204.68 | 1,355,241 | -1.37(-0.67%) |
Nov 17, 2023 | 205.96 | 206.51 | 204.55 | 206.05 | 1,249,768 | +1.19(+0.58%) |
Nov 16, 2023 | 203.88 | 206.88 | 203.88 | 204.86 | 1,939,650 | +1.09(+0.54%) |
Nov 15, 2023 | 205.02 | 206.50 | 201.61 | 203.77 | 1,723,419 | -0.68(-0.33%) |
Nov 14, 2023 | 207.29 | 207.82 | 201.67 | 204.45 | 3,310,020 | -5.14(-2.45%) |
Nov 13, 2023 | 210.22 | 210.37 | 208.92 | 209.58 | 781,079 | -0.03(-0.01%) |
Nov 10, 2023 | 209.53 | 209.84 | 207.99 | 209.61 | 1,149,450 | +0.71(+0.34%) |
Nov 09, 2023 | 206.21 | 208.94 | 204.78 | 208.91 | 1,678,444 | +3.70(+1.80%) |
Nov 08, 2023 | 204.50 | 205.44 | 203.27 | 205.21 | 1,636,895 | +0.18(+0.09%) |
Nov 07, 2023 | 205.22 | 205.94 | 203.27 | 205.03 | 1,264,519 | -0.66(-0.32%) |
Nov 06, 2023 | 201.75 | 206.61 | 201.75 | 205.68 | 1,366,007 | +4.27(+2.12%) |
Nov 03, 2023 | 205.02 | 205.16 | 199.75 | 201.42 | 2,511,816 | -3.81(-1.86%) |
Nov 02, 2023 | 203.96 | 205.84 | 203.14 | 205.23 | 2,108,350 | +1.59(+0.78%) |
Nov 01, 2023 | 207.43 | 207.91 | 203.22 | 203.64 | 1,789,181 | -2.45(-1.19%) |
Oct 31, 2023 | 203.99 | 206.27 | 203.76 | 206.09 | 1,394,136 | +2.06(+1.01%) |
Oct 30, 2023 | 202.99 | 205.24 | 202.75 | 204.03 | 1,506,632 | +2.22(+1.10%) |
Oct 27, 2023 | 207.62 | 207.91 | 200.61 | 201.81 | 2,071,542 | -6.18(-2.97%) |
Oct 26, 2023 | 207.98 | 209.40 | 206.99 | 207.99 | 1,557,847 | +1.30(+0.63%) |
Oct 25, 2023 | 200.52 | 209.26 | 200.10 | 206.69 | 2,330,293 | -0.16(-0.08%) |
Oct 24, 2023 | 205.82 | 207.87 | 205.26 | 206.85 | 1,339,948 | +0.62(+0.30%) |
Oct 23, 2023 | 205.66 | 207.70 | 205.16 | 206.23 | 1,550,777 | +0.77(+0.38%) |
Oct 20, 2023 | 206.99 | 207.79 | 205.01 | 205.46 | 1,323,331 | -1.26(-0.61%) |
Oct 19, 2023 | 207.79 | 208.98 | 206.50 | 206.73 | 1,100,865 | -1.81(-0.87%) |
Oct 18, 2023 | 208.87 | 210.83 | 207.53 | 208.53 | 1,507,133 | -0.49(-0.24%) |
Oct 17, 2023 | 211.29 | 212.20 | 207.62 | 209.02 | 1,561,237 | -2.24(-1.06%) |
Oct 16, 2023 | 212.80 | 213.48 | 211.11 | 211.26 | 1,573,799 | -0.54(-0.26%) |
Oct 13, 2023 | 213.19 | 214.10 | 210.04 | 211.81 | 1,835,012 | -0.66(-0.31%) |
Oct 12, 2023 | 210.97 | 213.49 | 209.67 | 212.46 | 2,021,456 | +2.86(+1.36%) |
Oct 11, 2023 | 209.23 | 209.78 | 208.65 | 209.60 | 1,393,211 | +0.98(+0.47%) |
Oct 10, 2023 | 208.31 | 210.89 | 207.68 | 208.63 | 2,249,121 | +0.32(+0.15%) |
Oct 09, 2023 | 204.38 | 208.36 | 204.38 | 208.31 | 1,678,987 | +3.70(+1.81%) |
Oct 06, 2023 | 200.73 | 205.09 | 200.53 | 204.61 | 1,853,558 | +4.37(+2.18%) |
Oct 05, 2023 | 196.58 | 200.62 | 196.08 | 200.24 | 1,652,134 | +4.02(+2.05%) |
Oct 04, 2023 | 194.70 | 196.51 | 193.91 | 196.22 | 1,608,563 | +1.53(+0.78%) |
Oct 03, 2023 | 194.09 | 196.73 | 192.52 | 194.70 | 1,695,367 | +1.46(+0.75%) |
Oct 02, 2023 | 192.74 | 193.43 | 191.09 | 193.24 | 986,695 | -0.07(-0.03%) |
Sep 29, 2023 | 194.99 | 195.51 | 192.47 | 193.31 | 1,375,603 | -1.39(-0.71%) |
Sep 28, 2023 | 193.75 | 194.90 | 192.96 | 194.70 | 1,129,639 | +1.26(+0.65%) |
Sep 27, 2023 | 192.93 | 193.91 | 191.22 | 193.44 | 1,265,839 | +0.51(+0.26%) |
Sep 26, 2023 | 193.68 | 193.68 | 192.01 | 192.93 | 1,166,265 | -0.98(-0.51%) |
Sep 25, 2023 | 194.53 | 194.28 | 193.10 | 193.91 | 859,065 | -0.84(-0.43%) |
Sep 22, 2023 | 195.37 | 196.73 | 193.82 | 194.75 | 1,240,102 | -0.47(-0.24%) |
Sep 21, 2023 | 198.97 | 199.82 | 194.99 | 195.23 | 1,476,450 | -3.57(-1.80%) |
Sep 20, 2023 | 199.32 | 199.93 | 198.01 | 198.80 | 912,341 | -0.55(-0.28%) |
Sep 19, 2023 | 199.85 | 200.71 | 198.84 | 199.35 | 1,122,960 | -0.07(-0.03%) |
Sep 18, 2023 | 200.16 | 200.49 | 198.93 | 199.42 | 764,152 | -0.26(-0.13%) |
Sep 15, 2023 | 200.63 | 201.37 | 199.30 | 199.68 | 1,719,312 | -0.96(-0.48%) |
Sep 14, 2023 | 199.42 | 201.09 | 199.42 | 200.63 | 955,326 | +0.38(+0.19%) |
Sep 13, 2023 | 199.39 | 200.43 | 198.70 | 200.26 | 1,419,040 | +1.23(+0.62%) |
Sep 12, 2023 | 198.63 | 199.67 | 198.34 | 199.03 | 954,126 | +0.22(+0.11%) |
Sep 11, 2023 | 197.49 | 199.64 | 197.29 | 198.81 | 1,091,083 | +0.90(+0.45%) |
Sep 08, 2023 | 198.84 | 198.93 | 197.08 | 197.91 | 980,363 | -0.29(-0.15%) |
Sep 07, 2023 | 196.63 | 199.19 | 194.80 | 198.20 | 1,395,523 | +2.63(+1.35%) |
Sep 06, 2023 | 194.93 | 197.92 | 193.94 | 195.57 | 1,900,857 | +1.09(+0.56%) |
Sep 05, 2023 | 194.90 | 195.45 | 193.51 | 194.48 | 1,241,673 | -0.35(-0.18%) |