Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 160.86 | 160.86 | 155.70 | 157.90 | 22 | -1.80(-1.13%) |
Nov 29, 2023 | 153.09 | 159.70 | 152.59 | 159.70 | 404 | +4.71(+3.04%) |
Nov 28, 2023 | 162.45 | 162.45 | 154.99 | 154.99 | 245 | +3.24(+2.14%) |
Nov 27, 2023 | 151.45 | 156.51 | 151.45 | 151.75 | 159 | -1.74(-1.13%) |
Nov 24, 2023 | 155.32 | 155.32 | 153.49 | 153.49 | 111 | -11.82(-7.15%) |
Nov 22, 2023 | 160.79 | 165.31 | 155.35 | 165.31 | 562 | +7.44(+4.71%) |
Nov 21, 2023 | 154.75 | 164.00 | 154.75 | 157.88 | 435 | +0.66(+0.42%) |
Nov 20, 2023 | 157.22 | 166.57 | 157.22 | 157.22 | 1,056 | +2.21(+1.43%) |
Nov 17, 2023 | 157.40 | 163.00 | 151.50 | 155.01 | 504 | +1.50(+0.98%) |
Nov 16, 2023 | 158.23 | 158.23 | 149.00 | 153.51 | 958 | -4.38(-2.77%) |
Nov 15, 2023 | 158.00 | 158.00 | 154.39 | 157.89 | 1,014 | -0.26(-0.16%) |
Nov 14, 2023 | 155.00 | 159.25 | 154.61 | 158.15 | 1,741 | +9.84(+6.64%) |
Nov 13, 2023 | 150.00 | 151.03 | 148.30 | 148.30 | 10,369 | -0.26(-0.18%) |
Nov 10, 2023 | 149.00 | 150.05 | 148.00 | 148.57 | 914 | -3.33(-2.19%) |
Nov 09, 2023 | 151.75 | 152.66 | 149.00 | 151.90 | 2,621 | -16.99(-10.06%) |
Nov 08, 2023 | 168.97 | 168.97 | 166.02 | 168.89 | 46 | +2.84(+1.71%) |
Nov 07, 2023 | 164.08 | 166.04 | 164.08 | 166.04 | 168 | -4.00(-2.35%) |
Nov 06, 2023 | 170.04 | 170.04 | 170.04 | 170.04 | 25 | -0.70(-0.41%) |
Nov 03, 2023 | 174.59 | 174.59 | 170.75 | 170.75 | 373 | +4.53(+2.73%) |
Nov 02, 2023 | 162.58 | 166.21 | 160.95 | 166.21 | 506 | +9.11(+5.80%) |
Nov 01, 2023 | 156.00 | 160.90 | 155.00 | 157.10 | 579 | +1.50(+0.96%) |
Oct 31, 2023 | 155.85 | 157.00 | 154.64 | 155.60 | 45 | -0.31(-0.20%) |
Oct 30, 2023 | 153.23 | 158.00 | 153.23 | 155.91 | 1,144 | +0.90(+0.58%) |
Oct 27, 2023 | 155.00 | 155.75 | 152.48 | 155.01 | 574 | +3.26(+2.15%) |
Oct 26, 2023 | 156.35 | 156.35 | 150.47 | 151.75 | 433 | -4.25(-2.72%) |
Oct 25, 2023 | 154.56 | 156.31 | 154.56 | 156.00 | 356 | -0.94(-0.60%) |
Oct 24, 2023 | 158.75 | 159.00 | 155.98 | 156.94 | 438 | -1.56(-0.99%) |
Oct 23, 2023 | 152.50 | 158.50 | 152.50 | 158.50 | 213 | +7.94(+5.27%) |
Oct 20, 2023 | 154.75 | 154.75 | 150.56 | 150.56 | 257 | -4.24(-2.74%) |
Oct 19, 2023 | 159.75 | 159.75 | 154.01 | 154.80 | 778 | -1.25(-0.80%) |
Oct 18, 2023 | 157.25 | 164.00 | 155.75 | 156.05 | 627 | -8.95(-5.42%) |
Oct 17, 2023 | 155.50 | 165.00 | 155.50 | 165.00 | 80 | -0.06(-0.04%) |
Oct 16, 2023 | 164.31 | 165.06 | 160.75 | 165.06 | 73 | +4.77(+2.97%) |
Oct 13, 2023 | 161.12 | 161.12 | 158.20 | 160.30 | 100 | -5.34(-3.22%) |
Oct 12, 2023 | 166.35 | 166.42 | 164.85 | 165.63 | 30 | -2.37(-1.41%) |
Oct 11, 2023 | 168.50 | 170.74 | 168.00 | 168.00 | 507 | +1.06(+0.63%) |
Oct 10, 2023 | 161.50 | 168.49 | 161.50 | 166.94 | 138 | +11.14(+7.15%) |
Oct 09, 2023 | 160.00 | 160.00 | 155.25 | 155.80 | 260 | -5.20(-3.23%) |
Oct 06, 2023 | 161.80 | 164.14 | 161.00 | 161.00 | 508 | +0.30(+0.19%) |
Oct 05, 2023 | 159.25 | 160.70 | 159.25 | 160.70 | 257 | +3.45(+2.19%) |
Oct 04, 2023 | 159.75 | 160.00 | 157.25 | 157.25 | 69 | -4.18(-2.59%) |
Oct 03, 2023 | 159.60 | 161.88 | 159.60 | 161.43 | 148 | +0.43(+0.26%) |
Oct 02, 2023 | 162.25 | 163.00 | 160.00 | 161.00 | 405 | +0.22(+0.14%) |
Sep 29, 2023 | 165.03 | 165.03 | 160.78 | 160.78 | 100 | -8.02(-4.75%) |
Sep 28, 2023 | 162.25 | 168.80 | 161.50 | 168.80 | 495 | +4.16(+2.53%) |
Sep 27, 2023 | 164.15 | 169.00 | 162.28 | 164.64 | 43 | -3.11(-1.85%) |
Sep 26, 2023 | 167.00 | 168.75 | 165.35 | 167.75 | 198 | +3.25(+1.98%) |
Sep 25, 2023 | 168.05 | 165.36 | 164.50 | 164.50 | 826 | -10.36(-5.92%) |
Sep 22, 2023 | 172.00 | 174.86 | 170.00 | 174.86 | 3,334 | +0.09(+0.05%) |
Sep 21, 2023 | 179.48 | 179.48 | 172.00 | 174.78 | 360 | -7.22(-3.97%) |
Sep 20, 2023 | 182.00 | 182.00 | 178.25 | 182.00 | 206 | +1.54(+0.86%) |
Sep 19, 2023 | 178.96 | 180.46 | 178.91 | 180.46 | 559 | -1.02(-0.56%) |
Sep 18, 2023 | 185.40 | 185.40 | 177.29 | 181.48 | 5,137 | -3.93(-2.12%) |
Sep 15, 2023 | 182.50 | 187.48 | 182.38 | 185.41 | 425 | +3.19(+1.75%) |
Sep 14, 2023 | 175.67 | 183.00 | 175.67 | 182.22 | 778 | +5.79(+3.28%) |
Sep 13, 2023 | 178.68 | 178.68 | 175.00 | 176.43 | 429 | -2.78(-1.55%) |
Sep 12, 2023 | 177.18 | 179.21 | 175.07 | 179.21 | 6,613 | +1.00(+0.56%) |
Sep 11, 2023 | 174.01 | 179.07 | 174.01 | 178.21 | 754 | -1.29(-0.72%) |
Sep 08, 2023 | 176.80 | 179.50 | 175.15 | 179.50 | 217 | +3.43(+1.95%) |
Sep 07, 2023 | 171.20 | 176.07 | 171.20 | 176.07 | 195 | +2.82(+1.63%) |
Sep 06, 2023 | 169.92 | 174.00 | 169.92 | 173.25 | 1,824 | -5.04(-2.83%) |
Sep 05, 2023 | 181.35 | 181.35 | 175.70 | 178.29 | 100 | -3.50(-1.93%) |