Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 184.89 | 186.95 | 184.03 | 186.91 | 42,941 | +2.19(+1.19%) |
Nov 29, 2023 | 186.53 | 186.53 | 184.52 | 184.72 | 31,882 | -1.71(-0.92%) |
Nov 28, 2023 | 185.73 | 187.04 | 185.73 | 186.43 | 69,632 | +0.53(+0.29%) |
Nov 27, 2023 | 186.41 | 186.61 | 185.67 | 185.90 | 40,604 | -0.74(-0.40%) |
Nov 24, 2023 | 185.89 | 186.88 | 185.89 | 186.64 | 14,707 | +0.49(+0.26%) |
Nov 22, 2023 | 184.91 | 186.22 | 184.91 | 186.15 | 29,645 | +1.58(+0.86%) |
Nov 21, 2023 | 183.93 | 184.62 | 183.42 | 184.57 | 41,306 | +0.53(+0.29%) |
Nov 20, 2023 | 183.50 | 184.44 | 183.27 | 184.03 | 53,790 | -0.08(-0.04%) |
Nov 17, 2023 | 184.65 | 185.09 | 183.55 | 184.11 | 43,184 | -0.26(-0.14%) |
Nov 16, 2023 | 184.32 | 185.11 | 183.88 | 184.37 | 104,665 | +0.04(+0.02%) |
Nov 15, 2023 | 184.53 | 184.73 | 183.58 | 184.33 | 59,423 | +0.07(+0.04%) |
Nov 14, 2023 | 184.03 | 184.96 | 183.88 | 184.26 | 38,730 | +0.95(+0.52%) |
Nov 13, 2023 | 182.33 | 183.66 | 182.33 | 183.31 | 101,504 | +0.79(+0.43%) |
Nov 10, 2023 | 182.15 | 182.63 | 181.19 | 182.52 | 35,894 | +0.65(+0.36%) |
Nov 09, 2023 | 182.94 | 183.22 | 181.52 | 181.88 | 40,855 | -0.93(-0.51%) |
Nov 08, 2023 | 183.93 | 184.28 | 182.57 | 182.81 | 46,091 | -0.55(-0.30%) |
Nov 07, 2023 | 183.29 | 184.09 | 183.19 | 183.36 | 41,710 | -0.10(-0.05%) |
Nov 06, 2023 | 183.17 | 184.10 | 183.17 | 183.46 | 61,908 | +0.21(+0.11%) |
Nov 03, 2023 | 183.93 | 184.82 | 183.25 | 183.25 | 91,053 | +0.49(+0.27%) |
Nov 02, 2023 | 180.56 | 182.92 | 180.36 | 182.76 | 49,136 | +2.49(+1.38%) |
Nov 01, 2023 | 179.95 | 180.91 | 179.44 | 180.27 | 141,720 | +0.12(+0.07%) |
Oct 31, 2023 | 179.78 | 180.21 | 179.09 | 180.14 | 56,147 | +0.97(+0.54%) |
Oct 30, 2023 | 177.38 | 179.62 | 177.38 | 179.18 | 40,365 | +2.44(+1.38%) |
Oct 27, 2023 | 178.75 | 179.29 | 176.24 | 176.73 | 70,571 | -2.39(-1.34%) |
Oct 26, 2023 | 180.46 | 181.08 | 179.13 | 179.13 | 60,012 | -1.31(-0.72%) |
Oct 25, 2023 | 179.59 | 181.01 | 179.13 | 180.43 | 57,181 | +0.76(+0.42%) |
Oct 24, 2023 | 178.62 | 179.93 | 178.50 | 179.68 | 47,678 | +1.62(+0.91%) |
Oct 23, 2023 | 178.14 | 179.29 | 177.91 | 178.06 | 34,196 | -0.86(-0.48%) |
Oct 20, 2023 | 179.28 | 180.60 | 178.89 | 178.92 | 50,939 | -0.28(-0.15%) |
Oct 19, 2023 | 180.12 | 180.79 | 178.91 | 179.20 | 120,190 | -0.92(-0.51%) |
Oct 18, 2023 | 180.04 | 181.65 | 179.88 | 180.12 | 53,069 | +0.80(+0.45%) |
Oct 17, 2023 | 177.80 | 179.57 | 177.80 | 179.32 | 53,723 | +0.93(+0.52%) |
Oct 16, 2023 | 177.84 | 179.04 | 177.19 | 178.39 | 63,635 | +1.49(+0.84%) |
Oct 13, 2023 | 175.56 | 177.21 | 175.56 | 176.90 | 54,481 | +1.50(+0.86%) |
Oct 12, 2023 | 178.30 | 178.30 | 174.96 | 175.40 | 51,770 | -2.67(-1.50%) |
Oct 11, 2023 | 180.23 | 180.23 | 177.35 | 178.07 | 98,403 | -1.55(-0.86%) |
Oct 10, 2023 | 179.12 | 180.42 | 179.12 | 179.62 | 58,147 | +1.79(+1.01%) |
Oct 09, 2023 | 176.71 | 177.83 | 175.88 | 177.83 | 87,257 | +0.58(+0.33%) |
Oct 06, 2023 | 176.55 | 177.76 | 173.84 | 177.25 | 56,530 | -0.26(-0.14%) |
Oct 05, 2023 | 181.14 | 181.14 | 177.41 | 177.51 | 148,121 | -3.90(-2.15%) |
Oct 04, 2023 | 180.52 | 181.46 | 179.57 | 181.41 | 30,470 | +1.02(+0.57%) |
Oct 03, 2023 | 180.88 | 181.73 | 180.17 | 180.38 | 125,594 | -1.33(-0.73%) |
Oct 02, 2023 | 182.88 | 182.88 | 180.43 | 181.71 | 117,653 | -1.34(-0.73%) |
Sep 29, 2023 | 183.99 | 184.49 | 182.37 | 183.05 | 53,556 | -0.33(-0.18%) |
Sep 28, 2023 | 183.54 | 184.17 | 182.87 | 183.39 | 85,373 | +0.21(+0.11%) |
Sep 27, 2023 | 185.27 | 185.60 | 182.55 | 183.18 | 122,205 | -2.20(-1.19%) |
Sep 26, 2023 | 186.23 | 186.23 | 185.30 | 185.38 | 62,626 | -1.50(-0.81%) |
Sep 25, 2023 | 187.01 | 186.91 | 186.15 | 186.88 | 186,483 | -0.64(-0.34%) |
Sep 22, 2023 | 188.75 | 189.07 | 187.47 | 187.53 | 176,799 | -1.23(-0.65%) |
Sep 21, 2023 | 190.27 | 190.27 | 188.62 | 188.76 | 296,610 | -1.83(-0.96%) |
Sep 20, 2023 | 190.74 | 191.78 | 190.26 | 190.59 | 44,436 | +0.30(+0.16%) |
Sep 19, 2023 | 190.53 | 190.79 | 189.52 | 190.29 | 78,502 | -0.41(-0.21%) |
Sep 18, 2023 | 190.65 | 191.11 | 189.83 | 190.70 | 62,262 | +0.39(+0.20%) |
Sep 15, 2023 | 191.25 | 191.82 | 190.23 | 190.31 | 71,709 | -1.25(-0.65%) |
Sep 14, 2023 | 190.17 | 191.66 | 190.17 | 191.55 | 28,483 | +1.85(+0.97%) |
Sep 13, 2023 | 189.48 | 190.25 | 189.35 | 189.70 | 34,623 | +0.34(+0.18%) |
Sep 12, 2023 | 190.57 | 190.75 | 189.04 | 189.36 | 36,467 | -0.99(-0.52%) |
Sep 11, 2023 | 188.76 | 190.50 | 188.76 | 190.36 | 286,142 | +1.92(+1.02%) |
Sep 08, 2023 | 188.24 | 188.44 | 187.90 | 188.44 | 60,528 | +0.28(+0.15%) |
Sep 07, 2023 | 187.77 | 188.88 | 187.55 | 188.16 | 128,949 | +0.68(+0.36%) |
Sep 06, 2023 | 188.02 | 188.06 | 187.19 | 187.48 | 67,338 | -0.51(-0.27%) |
Sep 05, 2023 | 189.60 | 189.61 | 187.97 | 187.99 | 60,604 | -1.86(-0.98%) |