Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 182.53 | 182.53 | 177.15 | 180.90 | 1,377,239 | +0.37(+0.20%) |
Nov 29, 2023 | 179.75 | 183.84 | 179.64 | 180.53 | 803,349 | +3.02(+1.70%) |
Nov 28, 2023 | 174.88 | 177.88 | 174.02 | 177.51 | 601,091 | +2.14(+1.22%) |
Nov 27, 2023 | 176.69 | 178.30 | 175.04 | 175.37 | 753,951 | -2.37(-1.33%) |
Nov 24, 2023 | 176.41 | 178.29 | 175.61 | 177.74 | 503,927 | +1.36(+0.77%) |
Nov 22, 2023 | 178.78 | 179.26 | 176.34 | 176.38 | 778,321 | -0.62(-0.35%) |
Nov 21, 2023 | 179.52 | 181.00 | 176.66 | 177.00 | 683,258 | -4.29(-2.37%) |
Nov 20, 2023 | 176.78 | 183.37 | 175.23 | 181.29 | 1,043,290 | +4.91(+2.78%) |
Nov 17, 2023 | 173.93 | 176.78 | 172.17 | 176.38 | 1,364,717 | +3.83(+2.22%) |
Nov 16, 2023 | 176.36 | 177.85 | 171.66 | 172.56 | 959,726 | -3.44(-1.95%) |
Nov 15, 2023 | 176.83 | 181.84 | 175.80 | 175.99 | 1,135,105 | +0.82(+0.47%) |
Nov 14, 2023 | 173.74 | 179.21 | 173.01 | 175.17 | 1,218,764 | +4.25(+2.49%) |
Nov 13, 2023 | 168.77 | 171.35 | 168.18 | 170.92 | 914,640 | +0.84(+0.49%) |
Nov 10, 2023 | 165.03 | 170.53 | 164.16 | 170.08 | 1,022,826 | +3.38(+2.03%) |
Nov 09, 2023 | 168.23 | 169.82 | 165.57 | 166.70 | 1,020,110 | +0.24(+0.14%) |
Nov 08, 2023 | 166.54 | 169.55 | 164.42 | 166.46 | 948,953 | -0.32(-0.19%) |
Nov 07, 2023 | 161.59 | 168.39 | 160.98 | 166.78 | 1,485,278 | +6.91(+4.32%) |
Nov 06, 2023 | 160.34 | 163.01 | 153.58 | 159.88 | 2,984,185 | +1.86(+1.18%) |
Nov 03, 2023 | 162.03 | 164.41 | 155.07 | 158.02 | 3,430,332 | -3.62(-2.24%) |
Nov 02, 2023 | 151.25 | 161.89 | 145.23 | 161.63 | 5,244,919 | +11.89(+7.94%) |
Nov 01, 2023 | 151.59 | 158.00 | 145.95 | 149.74 | 11,133,980 | -93.69(-38.49%) |
Oct 31, 2023 | 240.10 | 245.86 | 237.50 | 243.43 | 1,792,533 | +4.88(+2.05%) |
Oct 30, 2023 | 239.48 | 240.75 | 235.38 | 238.55 | 852,215 | -0.28(-0.12%) |
Oct 27, 2023 | 244.25 | 244.45 | 236.67 | 238.82 | 573,885 | -4.57(-1.88%) |
Oct 26, 2023 | 249.09 | 251.73 | 241.12 | 243.40 | 474,108 | -3.12(-1.27%) |
Oct 25, 2023 | 256.51 | 256.55 | 246.44 | 246.52 | 448,013 | -13.29(-5.11%) |
Oct 24, 2023 | 257.93 | 263.03 | 255.28 | 259.80 | 284,620 | +3.78(+1.48%) |
Oct 23, 2023 | 255.84 | 260.55 | 253.22 | 256.02 | 370,143 | -1.43(-0.56%) |
Oct 20, 2023 | 263.19 | 264.57 | 254.86 | 257.46 | 423,020 | -6.37(-2.41%) |
Oct 19, 2023 | 268.39 | 270.61 | 262.50 | 263.83 | 367,408 | -2.71(-1.02%) |
Oct 18, 2023 | 270.96 | 272.36 | 265.29 | 266.54 | 392,134 | -6.96(-2.54%) |
Oct 17, 2023 | 267.39 | 273.93 | 266.33 | 273.50 | 487,050 | +5.07(+1.89%) |
Oct 16, 2023 | 263.92 | 270.01 | 259.88 | 268.43 | 338,428 | +5.13(+1.95%) |
Oct 13, 2023 | 266.99 | 269.78 | 260.86 | 263.30 | 326,657 | -3.55(-1.33%) |
Oct 12, 2023 | 276.48 | 276.48 | 266.52 | 266.85 | 520,955 | -9.49(-3.43%) |
Oct 11, 2023 | 274.04 | 276.51 | 272.26 | 276.34 | 283,246 | +3.07(+1.12%) |
Oct 10, 2023 | 274.26 | 278.19 | 273.08 | 273.27 | 389,422 | -0.69(-0.25%) |
Oct 09, 2023 | 265.55 | 274.40 | 265.55 | 273.95 | 332,824 | +5.38(+2.00%) |
Oct 06, 2023 | 259.11 | 270.66 | 259.11 | 268.58 | 521,197 | +7.63(+2.92%) |
Oct 05, 2023 | 259.94 | 261.67 | 256.81 | 260.94 | 361,516 | +1.42(+0.55%) |
Oct 04, 2023 | 261.08 | 263.82 | 255.54 | 259.52 | 500,632 | -0.37(-0.14%) |
Oct 03, 2023 | 257.15 | 260.93 | 256.18 | 259.89 | 597,346 | +1.49(+0.58%) |
Oct 02, 2023 | 256.98 | 260.35 | 255.26 | 258.40 | 504,859 | +0.76(+0.30%) |
Sep 29, 2023 | 259.01 | 262.97 | 257.20 | 257.63 | 487,054 | +1.80(+0.70%) |
Sep 28, 2023 | 255.33 | 259.55 | 253.10 | 255.84 | 496,692 | +0.38(+0.15%) |
Sep 27, 2023 | 253.79 | 256.47 | 253.09 | 255.46 | 640,501 | +3.46(+1.37%) |
Sep 26, 2023 | 254.35 | 255.71 | 250.53 | 252.00 | 589,274 | -4.69(-1.83%) |
Sep 25, 2023 | 254.39 | 257.78 | 255.66 | 256.69 | 488,856 | +1.15(+0.45%) |
Sep 22, 2023 | 261.12 | 261.88 | 255.29 | 255.54 | 626,316 | -4.50(-1.73%) |
Sep 21, 2023 | 263.33 | 265.22 | 259.95 | 260.04 | 611,565 | -6.75(-2.53%) |
Sep 20, 2023 | 276.40 | 277.43 | 266.59 | 266.79 | 526,370 | -8.38(-3.04%) |
Sep 19, 2023 | 272.40 | 275.35 | 269.41 | 275.16 | 375,033 | +0.81(+0.29%) |
Sep 18, 2023 | 274.59 | 276.41 | 272.68 | 274.36 | 327,882 | -1.81(-0.66%) |
Sep 15, 2023 | 277.49 | 279.07 | 275.47 | 276.17 | 858,326 | -2.40(-0.86%) |
Sep 14, 2023 | 278.90 | 281.22 | 277.33 | 278.57 | 424,598 | +0.93(+0.34%) |
Sep 13, 2023 | 280.98 | 281.88 | 275.38 | 277.64 | 557,682 | -4.71(-1.67%) |
Sep 12, 2023 | 281.50 | 284.55 | 281.22 | 282.35 | 243,844 | -1.80(-0.63%) |
Sep 11, 2023 | 284.42 | 285.79 | 281.62 | 284.15 | 390,410 | +1.63(+0.58%) |
Sep 08, 2023 | 286.86 | 288.61 | 281.97 | 282.52 | 392,245 | -4.26(-1.49%) |
Sep 07, 2023 | 288.31 | 288.71 | 282.06 | 286.78 | 592,089 | -4.51(-1.55%) |
Sep 06, 2023 | 291.15 | 292.66 | 288.41 | 291.29 | 340,881 | -0.97(-0.33%) |
Sep 05, 2023 | 292.88 | 293.56 | 288.98 | 292.27 | 332,154 | -1.66(-0.56%) |