Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 168.50 | 171.03 | 166.63 | 170.26 | 240,440 | +2.15(+1.28%) |
Nov 29, 2023 | 170.46 | 171.62 | 167.93 | 168.11 | 182,046 | -1.65(-0.97%) |
Nov 28, 2023 | 171.41 | 171.97 | 168.67 | 169.76 | 142,735 | -1.65(-0.96%) |
Nov 27, 2023 | 172.05 | 172.05 | 169.83 | 171.41 | 209,917 | -1.62(-0.93%) |
Nov 24, 2023 | 172.00 | 173.55 | 171.89 | 173.02 | 101,490 | +0.87(+0.50%) |
Nov 22, 2023 | 172.90 | 173.79 | 171.76 | 172.15 | 150,720 | +0.05(+0.03%) |
Nov 21, 2023 | 171.19 | 172.54 | 170.47 | 172.10 | 163,789 | +1.21(+0.71%) |
Nov 20, 2023 | 170.30 | 171.12 | 169.38 | 170.89 | 129,763 | +0.28(+0.16%) |
Nov 17, 2023 | 170.54 | 170.93 | 168.94 | 170.62 | 256,610 | +1.21(+0.72%) |
Nov 16, 2023 | 171.72 | 171.72 | 166.85 | 169.40 | 193,666 | -2.24(-1.30%) |
Nov 15, 2023 | 168.76 | 173.53 | 168.76 | 171.64 | 221,554 | +2.50(+1.48%) |
Nov 14, 2023 | 167.65 | 172.06 | 167.65 | 169.14 | 306,288 | +3.78(+2.28%) |
Nov 13, 2023 | 166.75 | 166.75 | 165.16 | 165.36 | 121,417 | -1.39(-0.83%) |
Nov 10, 2023 | 164.48 | 166.99 | 164.21 | 166.75 | 152,543 | +2.71(+1.65%) |
Nov 09, 2023 | 167.36 | 167.36 | 163.98 | 164.04 | 170,251 | -2.58(-1.55%) |
Nov 08, 2023 | 167.85 | 169.14 | 166.46 | 166.62 | 109,909 | -1.06(-0.64%) |
Nov 07, 2023 | 167.42 | 168.78 | 166.57 | 167.69 | 169,085 | -0.68(-0.40%) |
Nov 06, 2023 | 167.68 | 168.49 | 165.56 | 168.37 | 267,200 | +0.95(+0.57%) |
Nov 03, 2023 | 166.15 | 168.13 | 165.83 | 167.42 | 252,393 | +3.45(+2.11%) |
Nov 02, 2023 | 163.95 | 165.60 | 163.18 | 163.97 | 199,339 | +0.81(+0.49%) |
Nov 01, 2023 | 162.00 | 163.33 | 160.80 | 163.16 | 255,023 | +0.97(+0.60%) |
Oct 31, 2023 | 162.47 | 163.38 | 161.20 | 162.18 | 263,986 | +0.04(+0.02%) |
Oct 30, 2023 | 161.41 | 163.71 | 159.84 | 162.15 | 329,346 | +2.08(+1.30%) |
Oct 27, 2023 | 159.81 | 162.30 | 158.59 | 160.07 | 256,855 | -0.94(-0.59%) |
Oct 26, 2023 | 164.19 | 166.76 | 159.21 | 161.01 | 439,709 | -3.13(-1.91%) |
Oct 25, 2023 | 164.08 | 165.99 | 161.04 | 164.14 | 262,479 | -0.69(-0.42%) |
Oct 24, 2023 | 166.53 | 167.48 | 163.97 | 164.83 | 292,757 | -1.40(-0.84%) |
Oct 23, 2023 | 169.41 | 169.97 | 166.12 | 166.23 | 206,904 | -3.28(-1.93%) |
Oct 20, 2023 | 170.11 | 172.92 | 168.72 | 169.51 | 222,599 | +2.19(+1.31%) |
Oct 19, 2023 | 169.82 | 170.71 | 166.84 | 167.31 | 237,994 | -2.98(-1.75%) |
Oct 18, 2023 | 176.68 | 176.68 | 170.25 | 170.29 | 247,653 | -8.15(-4.57%) |
Oct 17, 2023 | 175.93 | 179.56 | 174.66 | 178.44 | 351,671 | +2.88(+1.64%) |
Oct 16, 2023 | 173.27 | 176.88 | 173.63 | 175.56 | 182,154 | +3.26(+1.89%) |
Oct 13, 2023 | 174.52 | 175.39 | 171.49 | 172.30 | 232,789 | -1.86(-1.07%) |
Oct 12, 2023 | 176.89 | 176.89 | 173.21 | 174.16 | 220,702 | -2.37(-1.34%) |
Oct 11, 2023 | 177.42 | 178.29 | 175.53 | 176.53 | 173,501 | -0.68(-0.38%) |
Oct 10, 2023 | 175.71 | 178.45 | 175.44 | 177.21 | 174,815 | +1.73(+0.99%) |
Oct 09, 2023 | 171.74 | 175.97 | 171.74 | 175.48 | 169,322 | +2.91(+1.69%) |
Oct 06, 2023 | 171.50 | 173.99 | 170.82 | 172.57 | 193,716 | +0.73(+0.42%) |
Oct 05, 2023 | 173.75 | 174.46 | 171.74 | 171.84 | 183,756 | -1.51(-0.87%) |
Oct 04, 2023 | 172.89 | 173.46 | 170.38 | 173.35 | 222,099 | +1.17(+0.68%) |
Oct 03, 2023 | 170.76 | 173.41 | 170.76 | 172.17 | 273,798 | +0.60(+0.35%) |
Oct 02, 2023 | 173.77 | 174.63 | 170.35 | 171.57 | 342,714 | -2.58(-1.48%) |
Sep 29, 2023 | 177.18 | 177.95 | 173.64 | 174.15 | 357,995 | -1.71(-0.97%) |
Sep 28, 2023 | 176.03 | 177.16 | 175.13 | 175.87 | 250,858 | -0.24(-0.13%) |
Sep 27, 2023 | 177.49 | 178.98 | 175.33 | 176.10 | 231,684 | -0.83(-0.47%) |
Sep 26, 2023 | 179.97 | 180.60 | 176.79 | 176.93 | 180,247 | -3.69(-2.04%) |
Sep 25, 2023 | 178.65 | 181.27 | 180.35 | 180.62 | 164,821 | +2.02(+1.13%) |
Sep 22, 2023 | 178.83 | 181.43 | 178.43 | 178.60 | 215,833 | -0.10(-0.05%) |
Sep 21, 2023 | 180.33 | 180.52 | 178.70 | 178.70 | 135,653 | -2.58(-1.42%) |
Sep 20, 2023 | 182.71 | 183.49 | 181.24 | 181.28 | 112,354 | -0.26(-0.14%) |
Sep 19, 2023 | 182.46 | 182.58 | 179.63 | 181.53 | 174,566 | -0.94(-0.52%) |
Sep 18, 2023 | 183.23 | 184.63 | 181.66 | 182.48 | 300,528 | -1.02(-0.56%) |
Sep 15, 2023 | 184.44 | 185.01 | 182.35 | 183.50 | 431,200 | -0.92(-0.50%) |
Sep 14, 2023 | 184.54 | 185.97 | 182.73 | 184.42 | 196,081 | +1.59(+0.87%) |
Sep 13, 2023 | 180.65 | 185.10 | 179.59 | 182.82 | 234,605 | +2.21(+1.22%) |
Sep 12, 2023 | 181.38 | 182.56 | 180.40 | 180.62 | 106,513 | -1.56(-0.86%) |
Sep 11, 2023 | 181.92 | 183.01 | 180.31 | 182.18 | 171,498 | +1.10(+0.61%) |
Sep 08, 2023 | 181.69 | 182.96 | 180.25 | 181.08 | 130,257 | +0.04(+0.02%) |
Sep 07, 2023 | 181.56 | 182.83 | 179.78 | 181.04 | 306,448 | -0.66(-0.36%) |
Sep 06, 2023 | 186.35 | 187.85 | 181.25 | 181.70 | 252,421 | -4.09(-2.20%) |
Sep 05, 2023 | 190.28 | 191.00 | 185.65 | 185.79 | 295,002 | -5.89(-3.08%) |