Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 184.68 | 186.79 | 182.88 | 186.58 | 2,819,432 | +2.18(+1.18%) |
Nov 29, 2023 | 186.66 | 187.04 | 184.36 | 184.40 | 1,176,699 | -3.25(-1.73%) |
Nov 28, 2023 | 187.10 | 188.19 | 186.57 | 187.65 | 1,405,688 | +0.59(+0.31%) |
Nov 27, 2023 | 190.34 | 190.63 | 186.81 | 187.06 | 1,255,548 | -3.26(-1.71%) |
Nov 24, 2023 | 191.34 | 191.34 | 188.46 | 190.32 | 778,941 | +0.07(+0.04%) |
Nov 22, 2023 | 190.23 | 191.37 | 189.32 | 190.25 | 1,311,922 | +1.01(+0.54%) |
Nov 21, 2023 | 188.95 | 190.64 | 187.76 | 189.23 | 1,485,413 | -2.46(-1.28%) |
Nov 20, 2023 | 193.66 | 194.01 | 190.86 | 191.70 | 1,298,020 | -2.91(-1.49%) |
Nov 17, 2023 | 194.96 | 195.68 | 193.19 | 194.61 | 1,082,440 | +0.16(+0.08%) |
Nov 16, 2023 | 193.50 | 196.18 | 192.73 | 194.45 | 1,344,909 | +1.30(+0.67%) |
Nov 15, 2023 | 196.38 | 197.28 | 192.74 | 193.14 | 1,555,726 | -2.09(-1.07%) |
Nov 14, 2023 | 192.93 | 195.70 | 192.68 | 195.24 | 1,627,412 | +3.10(+1.61%) |
Nov 13, 2023 | 188.96 | 192.84 | 188.96 | 192.14 | 2,151,630 | +3.18(+1.68%) |
Nov 10, 2023 | 186.44 | 189.45 | 186.02 | 188.96 | 1,461,598 | +2.82(+1.52%) |
Nov 09, 2023 | 187.26 | 188.09 | 185.25 | 186.14 | 1,149,808 | -0.39(-0.21%) |
Nov 08, 2023 | 185.15 | 186.58 | 184.60 | 186.53 | 1,050,272 | +1.51(+0.82%) |
Nov 07, 2023 | 184.84 | 185.59 | 183.34 | 185.02 | 1,032,377 | -0.17(-0.09%) |
Nov 06, 2023 | 185.63 | 187.12 | 184.52 | 185.19 | 1,764,516 | -0.33(-0.18%) |
Nov 03, 2023 | 188.47 | 188.95 | 185.46 | 185.52 | 991,959 | -1.54(-0.82%) |
Nov 02, 2023 | 185.45 | 188.54 | 185.12 | 187.06 | 982,849 | +1.68(+0.90%) |
Nov 01, 2023 | 185.54 | 186.93 | 183.42 | 185.38 | 1,222,014 | +0.49(+0.27%) |
Oct 31, 2023 | 184.88 | 185.74 | 182.69 | 184.88 | 1,320,590 | +1.35(+0.74%) |
Oct 30, 2023 | 182.12 | 183.93 | 181.32 | 183.53 | 1,423,713 | +1.84(+1.02%) |
Oct 27, 2023 | 184.94 | 185.63 | 181.54 | 181.69 | 2,094,623 | -4.88(-2.61%) |
Oct 26, 2023 | 188.49 | 192.41 | 184.26 | 186.56 | 3,061,900 | -5.35(-2.79%) |
Oct 25, 2023 | 187.53 | 192.14 | 187.02 | 191.91 | 2,082,907 | +4.12(+2.20%) |
Oct 24, 2023 | 187.17 | 188.40 | 186.52 | 187.79 | 1,572,606 | +1.08(+0.58%) |
Oct 23, 2023 | 188.25 | 189.76 | 186.22 | 186.71 | 1,515,831 | -1.72(-0.91%) |
Oct 20, 2023 | 189.70 | 190.94 | 188.40 | 188.43 | 1,342,451 | -0.63(-0.33%) |
Oct 19, 2023 | 188.98 | 190.76 | 188.29 | 189.06 | 1,482,142 | +0.38(+0.20%) |
Oct 18, 2023 | 189.37 | 190.42 | 187.75 | 188.68 | 1,492,189 | +0.43(+0.23%) |
Oct 17, 2023 | 188.19 | 190.12 | 187.63 | 188.26 | 1,243,526 | -1.05(-0.55%) |
Oct 16, 2023 | 188.93 | 190.39 | 187.79 | 189.31 | 1,757,036 | +0.96(+0.51%) |
Oct 13, 2023 | 186.12 | 189.80 | 185.60 | 188.35 | 1,785,486 | +3.17(+1.71%) |
Oct 12, 2023 | 188.98 | 189.47 | 184.17 | 185.18 | 1,977,246 | -4.07(-2.15%) |
Oct 11, 2023 | 192.78 | 193.00 | 188.40 | 189.25 | 1,580,188 | -2.54(-1.32%) |
Oct 10, 2023 | 194.18 | 194.90 | 191.65 | 191.78 | 1,131,157 | -1.36(-0.71%) |
Oct 09, 2023 | 192.00 | 193.19 | 191.10 | 193.14 | 1,198,405 | +0.67(+0.35%) |
Oct 06, 2023 | 192.24 | 193.15 | 187.63 | 192.47 | 1,901,178 | -0.46(-0.24%) |
Oct 05, 2023 | 195.84 | 198.50 | 192.57 | 192.94 | 1,919,806 | -3.36(-1.71%) |
Oct 04, 2023 | 195.25 | 196.34 | 192.07 | 196.30 | 1,441,949 | +1.72(+0.88%) |
Oct 03, 2023 | 195.51 | 196.96 | 194.13 | 194.59 | 1,701,827 | -1.81(-0.92%) |
Oct 02, 2023 | 196.90 | 197.56 | 194.40 | 196.39 | 1,502,954 | -1.06(-0.53%) |
Sep 29, 2023 | 200.17 | 200.17 | 196.68 | 197.45 | 1,432,956 | -1.74(-0.87%) |
Sep 28, 2023 | 200.30 | 201.23 | 197.86 | 199.18 | 1,613,119 | -0.71(-0.36%) |
Sep 27, 2023 | 202.20 | 202.97 | 199.19 | 199.89 | 1,152,879 | -2.60(-1.29%) |
Sep 26, 2023 | 202.88 | 203.28 | 201.32 | 202.50 | 1,133,469 | -0.76(-0.37%) |
Sep 25, 2023 | 204.28 | 203.30 | 201.92 | 203.26 | 1,428,592 | -1.94(-0.95%) |
Sep 22, 2023 | 205.26 | 207.52 | 204.65 | 205.20 | 2,500,917 | -0.21(-0.10%) |
Sep 21, 2023 | 208.44 | 208.91 | 205.30 | 205.41 | 1,536,321 | -3.14(-1.50%) |
Sep 20, 2023 | 207.44 | 209.35 | 205.51 | 208.55 | 1,329,198 | +2.23(+1.08%) |
Sep 19, 2023 | 209.54 | 210.04 | 205.87 | 206.32 | 1,554,603 | -3.35(-1.60%) |
Sep 18, 2023 | 210.31 | 210.91 | 207.72 | 209.66 | 998,205 | +0.10(+0.05%) |
Sep 15, 2023 | 209.03 | 211.04 | 208.46 | 209.56 | 2,635,641 | +0.56(+0.27%) |
Sep 14, 2023 | 207.26 | 209.67 | 206.64 | 209.00 | 1,173,018 | +2.05(+0.99%) |
Sep 13, 2023 | 206.48 | 207.97 | 205.09 | 206.95 | 1,171,258 | +2.09(+1.02%) |
Sep 12, 2023 | 208.76 | 209.02 | 203.97 | 204.86 | 1,310,342 | -4.38(-2.09%) |
Sep 11, 2023 | 206.25 | 209.44 | 206.21 | 209.24 | 1,061,810 | +2.96(+1.43%) |
Sep 08, 2023 | 206.59 | 206.91 | 204.77 | 206.28 | 997,178 | +0.04(+0.02%) |
Sep 07, 2023 | 208.72 | 209.95 | 205.88 | 206.24 | 1,093,485 | -1.38(-0.67%) |
Sep 06, 2023 | 209.39 | 209.88 | 207.31 | 207.62 | 1,019,900 | -1.69(-0.81%) |
Sep 05, 2023 | 210.86 | 211.84 | 208.55 | 209.31 | 1,101,555 | -1.73(-0.82%) |