Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 179.63 | 182.73 | 178.50 | 181.65 | 2,911,129 | +1.71(+0.95%) |
Nov 29, 2023 | 179.31 | 181.11 | 178.33 | 179.94 | 1,840,716 | +1.03(+0.57%) |
Nov 28, 2023 | 178.57 | 180.27 | 177.65 | 178.91 | 1,698,260 | +0.77(+0.43%) |
Nov 27, 2023 | 177.03 | 178.86 | 175.66 | 178.15 | 1,246,926 | -0.57(-0.32%) |
Nov 24, 2023 | 176.51 | 179.97 | 176.41 | 178.71 | 732,599 | +1.43(+0.80%) |
Nov 22, 2023 | 174.52 | 177.79 | 173.04 | 177.29 | 915,587 | +1.74(+0.99%) |
Nov 21, 2023 | 172.90 | 175.99 | 172.90 | 175.55 | 1,063,554 | +2.31(+1.34%) |
Nov 20, 2023 | 173.85 | 175.65 | 172.65 | 173.24 | 1,257,087 | +0.22(+0.13%) |
Nov 17, 2023 | 174.52 | 175.01 | 172.87 | 173.02 | 1,165,942 | -0.33(-0.19%) |
Nov 16, 2023 | 170.92 | 173.35 | 169.74 | 173.35 | 1,245,527 | +2.03(+1.19%) |
Nov 15, 2023 | 171.10 | 173.33 | 171.03 | 171.31 | 1,412,995 | -0.43(-0.25%) |
Nov 14, 2023 | 171.52 | 173.25 | 170.73 | 171.74 | 890,176 | +1.30(+0.76%) |
Nov 13, 2023 | 170.72 | 171.89 | 169.64 | 170.45 | 1,008,075 | -0.70(-0.41%) |
Nov 10, 2023 | 169.57 | 171.22 | 168.94 | 171.15 | 1,107,848 | +0.95(+0.56%) |
Nov 09, 2023 | 170.68 | 172.97 | 169.81 | 170.20 | 1,317,238 | +0.45(+0.26%) |
Nov 08, 2023 | 168.39 | 171.01 | 167.76 | 169.75 | 1,285,830 | +1.28(+0.76%) |
Nov 07, 2023 | 167.54 | 170.78 | 167.06 | 168.47 | 1,649,445 | -2.11(-1.24%) |
Nov 06, 2023 | 173.33 | 173.58 | 170.39 | 170.59 | 1,540,895 | -2.52(-1.46%) |
Nov 03, 2023 | 177.40 | 178.55 | 172.72 | 173.11 | 1,754,638 | -3.32(-1.88%) |
Nov 02, 2023 | 168.32 | 177.01 | 164.90 | 176.43 | 2,239,254 | +8.27(+4.92%) |
Nov 01, 2023 | 166.91 | 170.20 | 166.04 | 168.16 | 1,403,642 | +2.20(+1.33%) |
Oct 31, 2023 | 166.71 | 167.50 | 165.41 | 165.96 | 905,371 | -0.43(-0.26%) |
Oct 30, 2023 | 167.53 | 168.80 | 164.72 | 166.39 | 903,090 | -0.01(-0.01%) |
Oct 27, 2023 | 166.68 | 166.68 | 164.22 | 166.40 | 1,081,964 | -0.99(-0.59%) |
Oct 26, 2023 | 166.11 | 168.27 | 164.10 | 167.38 | 1,032,608 | -0.10(-0.06%) |
Oct 25, 2023 | 167.56 | 169.00 | 166.64 | 167.49 | 869,822 | -0.05(-0.03%) |
Oct 24, 2023 | 169.00 | 169.97 | 166.94 | 167.53 | 1,168,714 | -1.28(-0.76%) |
Oct 23, 2023 | 170.53 | 170.53 | 167.34 | 168.81 | 1,125,820 | -2.54(-1.48%) |
Oct 20, 2023 | 174.24 | 175.37 | 170.99 | 171.35 | 1,691,537 | -3.70(-2.11%) |
Oct 19, 2023 | 175.66 | 176.20 | 173.18 | 175.05 | 1,507,832 | -0.10(-0.06%) |
Oct 18, 2023 | 173.76 | 175.30 | 172.05 | 175.15 | 1,547,724 | +2.38(+1.38%) |
Oct 17, 2023 | 172.67 | 175.60 | 172.52 | 172.77 | 1,933,180 | -0.72(-0.41%) |
Oct 16, 2023 | 174.03 | 175.11 | 171.31 | 173.49 | 2,299,050 | -2.73(-1.55%) |
Oct 13, 2023 | 175.01 | 177.06 | 173.82 | 176.22 | 2,086,202 | +2.48(+1.43%) |
Oct 12, 2023 | 172.98 | 173.97 | 170.78 | 173.74 | 1,651,794 | +1.82(+1.06%) |
Oct 11, 2023 | 170.32 | 172.04 | 168.73 | 171.91 | 1,485,926 | +1.39(+0.81%) |
Oct 10, 2023 | 168.48 | 172.72 | 168.29 | 170.53 | 2,070,231 | +2.23(+1.33%) |
Oct 09, 2023 | 166.81 | 168.71 | 166.48 | 168.29 | 1,808,885 | +5.40(+3.31%) |
Oct 06, 2023 | 161.04 | 164.96 | 159.36 | 162.90 | 1,503,079 | +2.74(+1.71%) |
Oct 05, 2023 | 156.59 | 161.03 | 156.59 | 160.16 | 1,340,490 | +1.65(+1.04%) |
Oct 04, 2023 | 162.34 | 162.52 | 155.67 | 158.51 | 1,736,520 | -3.65(-2.25%) |
Oct 03, 2023 | 161.55 | 163.05 | 160.31 | 162.16 | 1,226,007 | +0.08(+0.05%) |
Oct 02, 2023 | 165.56 | 166.32 | 161.66 | 162.08 | 1,408,907 | -3.42(-2.07%) |
Sep 29, 2023 | 168.61 | 168.74 | 164.09 | 165.50 | 2,066,536 | -2.97(-1.76%) |
Sep 28, 2023 | 165.00 | 168.97 | 165.00 | 168.47 | 1,617,838 | +3.47(+2.10%) |
Sep 27, 2023 | 163.50 | 167.03 | 163.12 | 165.00 | 1,815,883 | +3.44(+2.13%) |
Sep 26, 2023 | 162.54 | 162.86 | 160.67 | 161.56 | 947,774 | -2.12(-1.30%) |
Sep 25, 2023 | 159.24 | 163.81 | 163.10 | 163.69 | 1,381,007 | +4.21(+2.64%) |
Sep 22, 2023 | 158.96 | 160.70 | 158.39 | 159.48 | 1,194,118 | +1.07(+0.67%) |
Sep 21, 2023 | 161.97 | 162.22 | 158.28 | 158.41 | 1,086,505 | -2.61(-1.62%) |
Sep 20, 2023 | 160.43 | 162.91 | 160.43 | 161.02 | 1,034,803 | -0.14(-0.09%) |
Sep 19, 2023 | 164.01 | 164.47 | 160.25 | 161.16 | 1,019,768 | -1.73(-1.07%) |
Sep 18, 2023 | 163.21 | 164.08 | 161.71 | 162.90 | 1,006,641 | -0.11(-0.07%) |
Sep 15, 2023 | 164.54 | 165.79 | 162.11 | 163.01 | 2,366,202 | -2.09(-1.27%) |
Sep 14, 2023 | 164.48 | 166.61 | 163.87 | 165.10 | 1,483,787 | +2.83(+1.75%) |
Sep 13, 2023 | 164.22 | 164.52 | 160.85 | 162.27 | 969,704 | -1.37(-0.83%) |
Sep 12, 2023 | 161.60 | 163.94 | 161.06 | 163.64 | 938,510 | +2.53(+1.57%) |
Sep 11, 2023 | 163.72 | 163.72 | 160.51 | 161.10 | 937,741 | -1.13(-0.69%) |
Sep 08, 2023 | 160.66 | 163.88 | 160.08 | 162.23 | 1,314,132 | +2.80(+1.76%) |
Sep 07, 2023 | 160.80 | 162.13 | 158.68 | 159.43 | 1,880,929 | -1.89(-1.17%) |
Sep 06, 2023 | 166.48 | 166.48 | 160.76 | 161.31 | 1,777,962 | -4.41(-2.66%) |
Sep 05, 2023 | 164.61 | 167.34 | 164.54 | 165.72 | 1,378,067 | -1.16(-0.69%) |