Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 238.54 | 240.60 | 237.78 | 240.08 | 294,445 | +1.74(+0.73%) |
Nov 29, 2023 | 239.71 | 240.81 | 232.61 | 238.34 | 516,959 | +0.62(+0.26%) |
Nov 28, 2023 | 239.01 | 239.56 | 235.63 | 237.72 | 670,383 | -2.47(-1.03%) |
Nov 27, 2023 | 234.53 | 241.38 | 229.00 | 240.19 | 550,342 | +4.80(+2.04%) |
Nov 24, 2023 | 234.40 | 235.75 | 233.29 | 235.40 | 150,855 | +0.82(+0.35%) |
Nov 22, 2023 | 231.38 | 235.50 | 230.13 | 234.58 | 429,772 | +4.46(+1.94%) |
Nov 21, 2023 | 231.54 | 231.73 | 229.62 | 230.11 | 380,415 | -1.43(-0.62%) |
Nov 20, 2023 | 228.93 | 231.56 | 227.27 | 231.54 | 569,334 | +1.69(+0.73%) |
Nov 17, 2023 | 229.61 | 232.73 | 228.89 | 229.85 | 561,928 | +2.40(+1.05%) |
Nov 16, 2023 | 224.03 | 227.66 | 223.04 | 227.46 | 515,308 | +3.59(+1.60%) |
Nov 15, 2023 | 220.92 | 225.83 | 219.42 | 223.87 | 446,696 | +4.34(+1.98%) |
Nov 14, 2023 | 217.51 | 220.54 | 215.23 | 219.53 | 599,152 | +5.39(+2.52%) |
Nov 13, 2023 | 210.49 | 219.31 | 210.49 | 214.14 | 593,274 | +3.65(+1.74%) |
Nov 10, 2023 | 206.18 | 210.75 | 205.61 | 210.49 | 248,267 | +4.69(+2.28%) |
Nov 09, 2023 | 207.16 | 207.22 | 203.57 | 205.80 | 251,607 | -1.36(-0.66%) |
Nov 08, 2023 | 207.69 | 209.09 | 204.91 | 207.16 | 291,947 | +0.42(+0.20%) |
Nov 07, 2023 | 205.66 | 208.07 | 204.91 | 206.74 | 405,887 | +0.56(+0.27%) |
Nov 06, 2023 | 205.87 | 208.43 | 205.21 | 206.18 | 462,717 | -0.22(-0.11%) |
Nov 03, 2023 | 199.74 | 207.22 | 199.25 | 206.40 | 790,298 | +8.10(+4.09%) |
Nov 02, 2023 | 199.44 | 201.89 | 196.12 | 198.29 | 633,069 | +2.22(+1.13%) |
Nov 01, 2023 | 189.31 | 200.09 | 181.69 | 196.08 | 1,719,127 | +13.70(+7.51%) |
Oct 31, 2023 | 177.57 | 184.69 | 177.50 | 182.38 | 1,050,119 | +4.19(+2.35%) |
Oct 30, 2023 | 177.68 | 179.75 | 176.44 | 178.19 | 425,199 | +0.51(+0.29%) |
Oct 27, 2023 | 175.46 | 182.49 | 175.45 | 177.68 | 590,625 | +3.98(+2.29%) |
Oct 26, 2023 | 175.32 | 179.62 | 173.37 | 173.70 | 488,700 | -1.88(-1.07%) |
Oct 25, 2023 | 180.33 | 182.12 | 175.00 | 175.57 | 492,306 | -3.95(-2.20%) |
Oct 24, 2023 | 179.16 | 182.79 | 178.70 | 179.53 | 351,321 | +2.04(+1.15%) |
Oct 23, 2023 | 177.40 | 181.20 | 175.00 | 177.49 | 479,931 | -1.46(-0.81%) |
Oct 20, 2023 | 180.81 | 182.17 | 176.41 | 178.95 | 396,932 | -2.17(-1.20%) |
Oct 19, 2023 | 181.99 | 183.21 | 179.25 | 181.11 | 387,165 | -0.99(-0.54%) |
Oct 18, 2023 | 183.22 | 185.46 | 181.46 | 182.10 | 340,611 | -2.02(-1.09%) |
Oct 17, 2023 | 180.48 | 185.35 | 180.48 | 184.12 | 410,515 | +3.68(+2.04%) |
Oct 16, 2023 | 175.83 | 180.67 | 174.30 | 180.43 | 333,857 | +5.46(+3.12%) |
Oct 13, 2023 | 173.62 | 176.35 | 173.13 | 174.97 | 347,176 | +0.50(+0.29%) |
Oct 12, 2023 | 180.17 | 181.05 | 172.66 | 174.48 | 563,051 | -6.77(-3.73%) |
Oct 11, 2023 | 181.62 | 185.14 | 180.61 | 181.24 | 470,875 | +0.29(+0.16%) |
Oct 10, 2023 | 174.59 | 181.12 | 174.59 | 180.95 | 437,068 | +5.60(+3.19%) |
Oct 09, 2023 | 172.48 | 177.01 | 171.72 | 175.35 | 476,440 | +1.69(+0.97%) |
Oct 06, 2023 | 180.01 | 181.83 | 170.46 | 173.67 | 1,233,954 | -8.82(-4.83%) |
Oct 05, 2023 | 185.55 | 185.58 | 181.19 | 182.49 | 664,525 | -1.74(-0.94%) |
Oct 04, 2023 | 177.47 | 184.53 | 177.22 | 184.22 | 688,295 | +7.58(+4.29%) |
Oct 03, 2023 | 184.92 | 189.16 | 175.98 | 176.64 | 785,493 | -7.28(-3.96%) |
Oct 02, 2023 | 178.52 | 184.16 | 178.52 | 183.92 | 730,395 | +4.46(+2.49%) |
Sep 29, 2023 | 182.32 | 183.33 | 179.05 | 179.46 | 449,122 | -1.45(-0.80%) |
Sep 28, 2023 | 179.57 | 182.41 | 177.41 | 180.90 | 455,166 | +2.40(+1.35%) |
Sep 27, 2023 | 177.01 | 179.31 | 175.42 | 178.50 | 529,937 | +2.09(+1.18%) |
Sep 26, 2023 | 177.02 | 179.32 | 174.43 | 176.41 | 819,740 | +3.26(+1.88%) |
Sep 25, 2023 | 167.50 | 173.49 | 171.92 | 173.15 | 475,040 | +4.15(+2.46%) |
Sep 22, 2023 | 168.59 | 171.78 | 168.46 | 169.00 | 442,433 | +1.15(+0.68%) |
Sep 21, 2023 | 173.54 | 174.10 | 167.70 | 167.85 | 706,273 | -7.24(-4.13%) |
Sep 20, 2023 | 177.27 | 180.47 | 175.00 | 175.09 | 670,362 | +1.72(+0.99%) |
Sep 19, 2023 | 173.02 | 173.72 | 170.38 | 173.37 | 796,281 | -0.22(-0.13%) |
Sep 18, 2023 | 170.00 | 174.88 | 169.03 | 173.59 | 989,287 | +3.59(+2.11%) |
Sep 15, 2023 | 171.49 | 171.72 | 166.42 | 170.00 | 729,953 | -1.82(-1.06%) |
Sep 14, 2023 | 169.32 | 172.34 | 164.49 | 171.81 | 722,443 | +3.41(+2.03%) |
Sep 13, 2023 | 164.94 | 168.54 | 164.10 | 168.40 | 591,994 | +3.45(+2.09%) |
Sep 12, 2023 | 164.17 | 165.66 | 160.96 | 164.95 | 525,569 | -0.37(-0.22%) |
Sep 11, 2023 | 159.29 | 166.61 | 159.03 | 165.31 | 862,634 | +5.21(+3.25%) |
Sep 08, 2023 | 161.31 | 165.57 | 159.02 | 160.11 | 853,364 | -1.21(-0.75%) |
Sep 07, 2023 | 153.88 | 161.93 | 152.79 | 161.31 | 878,292 | +7.21(+4.68%) |
Sep 06, 2023 | 150.24 | 154.40 | 149.76 | 154.10 | 1,004,331 | +3.22(+2.14%) |
Sep 05, 2023 | 157.21 | 157.21 | 150.81 | 150.88 | 1,025,826 | -7.55(-4.77%) |