Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 161.82 | 163.61 | 161.12 | 163.49 | 120,211 | +1.81(+1.12%) |
Nov 29, 2023 | 162.42 | 162.42 | 160.02 | 161.67 | 101,684 | -0.06(-0.04%) |
Nov 28, 2023 | 160.55 | 162.71 | 159.74 | 161.73 | 109,213 | +0.36(+0.22%) |
Nov 27, 2023 | 167.24 | 167.39 | 160.56 | 161.38 | 156,134 | -6.79(-4.04%) |
Nov 24, 2023 | 166.81 | 170.24 | 166.15 | 168.17 | 39,150 | +0.70(+0.42%) |
Nov 22, 2023 | 165.61 | 168.74 | 164.06 | 167.47 | 140,316 | +3.31(+2.02%) |
Nov 21, 2023 | 164.05 | 165.96 | 164.05 | 164.16 | 69,226 | -0.86(-0.52%) |
Nov 20, 2023 | 164.53 | 165.73 | 163.68 | 165.01 | 68,449 | +0.09(+0.05%) |
Nov 17, 2023 | 163.62 | 165.45 | 162.87 | 164.93 | 118,885 | +1.21(+0.74%) |
Nov 16, 2023 | 168.22 | 168.23 | 163.71 | 163.71 | 87,941 | -3.94(-2.35%) |
Nov 15, 2023 | 168.92 | 169.46 | 166.80 | 167.66 | 83,768 | -1.47(-0.87%) |
Nov 14, 2023 | 166.61 | 169.62 | 166.61 | 169.12 | 94,418 | +4.41(+2.67%) |
Nov 13, 2023 | 165.48 | 165.48 | 163.76 | 164.72 | 95,650 | -0.48(-0.29%) |
Nov 10, 2023 | 163.56 | 165.33 | 162.12 | 165.20 | 125,825 | +1.28(+0.78%) |
Nov 09, 2023 | 164.65 | 164.65 | 161.80 | 163.92 | 110,216 | +0.92(+0.56%) |
Nov 08, 2023 | 166.91 | 167.36 | 162.42 | 163.00 | 92,610 | -4.09(-2.45%) |
Nov 07, 2023 | 165.66 | 167.12 | 160.54 | 167.09 | 95,997 | +1.44(+0.87%) |
Nov 06, 2023 | 167.29 | 167.29 | 165.12 | 165.66 | 104,851 | -2.86(-1.70%) |
Nov 03, 2023 | 167.55 | 169.46 | 162.37 | 168.51 | 197,167 | +3.46(+2.10%) |
Nov 02, 2023 | 173.72 | 173.72 | 163.39 | 165.05 | 211,905 | -3.60(-2.13%) |
Nov 01, 2023 | 167.55 | 169.44 | 165.07 | 168.65 | 135,265 | +1.94(+1.16%) |
Oct 31, 2023 | 164.62 | 167.06 | 157.68 | 166.71 | 195,423 | +1.67(+1.01%) |
Oct 30, 2023 | 166.29 | 167.13 | 164.72 | 165.04 | 94,673 | +0.42(+0.26%) |
Oct 27, 2023 | 165.64 | 166.61 | 163.21 | 164.62 | 93,606 | -2.08(-1.25%) |
Oct 26, 2023 | 164.19 | 166.70 | 163.62 | 166.70 | 111,895 | +2.53(+1.54%) |
Oct 25, 2023 | 160.37 | 164.31 | 159.44 | 164.17 | 116,736 | +2.75(+1.70%) |
Oct 24, 2023 | 161.59 | 162.71 | 160.93 | 161.42 | 113,639 | +0.81(+0.50%) |
Oct 23, 2023 | 163.53 | 164.44 | 159.83 | 160.61 | 134,509 | -2.84(-1.74%) |
Oct 20, 2023 | 166.95 | 167.95 | 163.10 | 163.45 | 141,088 | -2.54(-1.53%) |
Oct 19, 2023 | 172.35 | 173.72 | 165.62 | 165.99 | 198,811 | -5.91(-3.44%) |
Oct 18, 2023 | 174.10 | 175.74 | 171.34 | 171.90 | 131,142 | -2.76(-1.58%) |
Oct 17, 2023 | 173.98 | 175.43 | 172.55 | 174.66 | 166,151 | +1.24(+0.72%) |
Oct 16, 2023 | 175.96 | 175.97 | 171.57 | 173.42 | 175,964 | -1.02(-0.58%) |
Oct 13, 2023 | 168.43 | 179.03 | 165.69 | 174.44 | 234,226 | +8.59(+5.18%) |
Oct 12, 2023 | 171.26 | 171.26 | 165.61 | 165.84 | 138,912 | -5.13(-3.00%) |
Oct 11, 2023 | 171.92 | 172.23 | 169.63 | 170.98 | 60,753 | -0.45(-0.26%) |
Oct 10, 2023 | 170.34 | 172.27 | 169.85 | 171.43 | 224,475 | +1.63(+0.96%) |
Oct 09, 2023 | 168.28 | 170.62 | 167.72 | 169.80 | 98,015 | +0.45(+0.27%) |
Oct 06, 2023 | 164.52 | 169.93 | 163.63 | 169.35 | 159,334 | +3.71(+2.24%) |
Oct 05, 2023 | 163.66 | 166.19 | 162.67 | 165.65 | 128,507 | +2.28(+1.39%) |
Oct 04, 2023 | 160.04 | 163.73 | 159.85 | 163.37 | 73,570 | +3.15(+1.97%) |
Oct 03, 2023 | 159.98 | 161.47 | 158.37 | 160.22 | 147,111 | -0.09(-0.05%) |
Oct 02, 2023 | 161.81 | 161.83 | 159.06 | 160.30 | 89,054 | -2.33(-1.43%) |
Sep 29, 2023 | 163.25 | 164.23 | 162.15 | 162.63 | 99,490 | -0.23(-0.14%) |
Sep 28, 2023 | 162.66 | 163.94 | 162.47 | 162.86 | 73,682 | +0.01(+0.01%) |
Sep 27, 2023 | 164.55 | 164.84 | 160.85 | 162.85 | 162,138 | -2.18(-1.32%) |
Sep 26, 2023 | 163.46 | 165.31 | 163.46 | 165.03 | 98,317 | +1.77(+1.09%) |
Sep 25, 2023 | 164.38 | 163.51 | 162.16 | 163.25 | 122,237 | -1.59(-0.96%) |
Sep 22, 2023 | 166.81 | 168.35 | 164.27 | 164.84 | 85,221 | -2.64(-1.58%) |
Sep 21, 2023 | 167.07 | 169.00 | 166.37 | 167.48 | 109,650 | -0.46(-0.28%) |
Sep 20, 2023 | 171.50 | 171.50 | 167.28 | 167.94 | 101,152 | -2.87(-1.68%) |
Sep 19, 2023 | 170.86 | 173.65 | 170.63 | 170.81 | 181,946 | +0.22(+0.13%) |
Sep 18, 2023 | 169.96 | 171.04 | 167.88 | 170.59 | 154,493 | +0.60(+0.35%) |
Sep 15, 2023 | 169.51 | 170.51 | 166.89 | 169.99 | 309,373 | +0.56(+0.33%) |
Sep 14, 2023 | 163.70 | 169.92 | 163.70 | 169.43 | 197,383 | +5.58(+3.40%) |
Sep 13, 2023 | 158.64 | 164.39 | 158.47 | 163.85 | 201,858 | +5.24(+3.31%) |
Sep 12, 2023 | 159.75 | 159.79 | 158.02 | 158.61 | 111,954 | -0.92(-0.57%) |
Sep 11, 2023 | 157.46 | 160.97 | 157.04 | 159.53 | 197,266 | +2.42(+1.54%) |
Sep 08, 2023 | 158.78 | 161.01 | 156.57 | 157.11 | 164,363 | -0.71(-0.45%) |
Sep 07, 2023 | 161.83 | 162.14 | 157.47 | 157.82 | 178,970 | -3.14(-1.95%) |
Sep 06, 2023 | 162.89 | 163.36 | 160.46 | 160.97 | 154,634 | -1.12(-0.69%) |
Sep 05, 2023 | 161.83 | 163.13 | 160.85 | 162.08 | 136,585 | -0.51(-0.31%) |