Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 191.25 | 193.14 | 188.79 | 192.97 | 1,484,837 | +2.12(+1.11%) |
Nov 29, 2023 | 189.03 | 190.88 | 189.03 | 190.84 | 379,751 | +2.64(+1.40%) |
Nov 28, 2023 | 189.06 | 189.07 | 187.43 | 188.21 | 306,019 | -0.53(-0.28%) |
Nov 27, 2023 | 187.17 | 189.12 | 186.45 | 188.73 | 355,643 | +0.49(+0.26%) |
Nov 24, 2023 | 188.90 | 188.90 | 187.34 | 188.25 | 133,065 | -0.06(-0.03%) |
Nov 22, 2023 | 188.57 | 188.82 | 187.10 | 188.31 | 264,741 | +0.33(+0.17%) |
Nov 21, 2023 | 188.28 | 189.07 | 186.75 | 187.98 | 357,402 | -0.17(-0.09%) |
Nov 20, 2023 | 188.10 | 188.37 | 185.19 | 188.15 | 354,830 | -0.32(-0.17%) |
Nov 17, 2023 | 189.13 | 189.33 | 187.68 | 188.46 | 381,102 | +0.78(+0.42%) |
Nov 16, 2023 | 187.24 | 188.14 | 185.98 | 187.68 | 379,711 | +0.20(+0.11%) |
Nov 15, 2023 | 187.10 | 190.54 | 186.78 | 187.48 | 450,563 | +1.01(+0.54%) |
Nov 14, 2023 | 181.36 | 186.52 | 181.24 | 186.47 | 389,236 | +8.22(+4.61%) |
Nov 13, 2023 | 178.04 | 179.78 | 176.89 | 178.25 | 414,340 | -0.42(-0.23%) |
Nov 10, 2023 | 176.77 | 178.73 | 175.38 | 178.67 | 368,212 | +2.23(+1.27%) |
Nov 09, 2023 | 178.56 | 179.02 | 175.72 | 176.44 | 400,073 | -0.78(-0.44%) |
Nov 08, 2023 | 176.23 | 177.32 | 175.36 | 177.22 | 379,048 | +1.37(+0.78%) |
Nov 07, 2023 | 177.26 | 178.02 | 175.52 | 175.85 | 302,503 | -1.85(-1.04%) |
Nov 06, 2023 | 179.93 | 180.60 | 176.44 | 177.70 | 474,230 | -2.11(-1.18%) |
Nov 03, 2023 | 177.08 | 179.88 | 176.49 | 179.81 | 695,505 | +4.99(+2.85%) |
Nov 02, 2023 | 174.44 | 176.35 | 173.72 | 174.82 | 467,266 | +2.32(+1.35%) |
Nov 01, 2023 | 173.05 | 173.07 | 169.70 | 172.50 | 405,744 | -0.20(-0.11%) |
Oct 31, 2023 | 171.33 | 173.09 | 170.39 | 172.70 | 436,310 | +1.43(+0.83%) |
Oct 30, 2023 | 170.69 | 172.12 | 169.08 | 171.27 | 434,543 | +2.07(+1.23%) |
Oct 27, 2023 | 170.29 | 171.48 | 168.51 | 169.20 | 480,581 | -0.31(-0.18%) |
Oct 26, 2023 | 164.29 | 171.10 | 163.91 | 169.50 | 624,050 | +2.50(+1.50%) |
Oct 25, 2023 | 167.03 | 170.81 | 164.46 | 167.00 | 1,226,061 | -4.70(-2.74%) |
Oct 24, 2023 | 172.03 | 174.70 | 171.07 | 171.71 | 834,009 | +1.79(+1.05%) |
Oct 23, 2023 | 171.58 | 172.57 | 169.81 | 169.92 | 530,381 | -2.58(-1.50%) |
Oct 20, 2023 | 175.88 | 175.90 | 172.43 | 172.50 | 425,791 | -3.04(-1.73%) |
Oct 19, 2023 | 176.39 | 179.97 | 175.33 | 175.54 | 395,447 | -2.27(-1.28%) |
Oct 18, 2023 | 181.59 | 183.52 | 177.71 | 177.81 | 359,469 | -5.01(-2.74%) |
Oct 17, 2023 | 179.59 | 183.40 | 179.07 | 182.82 | 329,235 | +1.56(+0.86%) |
Oct 16, 2023 | 183.28 | 183.90 | 181.08 | 181.26 | 333,446 | +0.01(+0.01%) |
Oct 13, 2023 | 182.90 | 182.90 | 179.54 | 181.25 | 334,558 | -0.58(-0.32%) |
Oct 12, 2023 | 184.92 | 184.92 | 180.37 | 181.83 | 338,205 | -3.21(-1.74%) |
Oct 11, 2023 | 183.60 | 185.20 | 182.98 | 185.04 | 451,762 | +2.18(+1.19%) |
Oct 10, 2023 | 184.01 | 184.73 | 182.63 | 182.86 | 395,223 | -0.40(-0.22%) |
Oct 09, 2023 | 181.91 | 183.57 | 180.64 | 183.25 | 340,559 | +0.90(+0.49%) |
Oct 06, 2023 | 180.42 | 183.24 | 179.04 | 182.35 | 485,767 | +1.00(+0.55%) |
Oct 05, 2023 | 181.60 | 183.46 | 180.61 | 181.35 | 479,127 | -0.53(-0.29%) |
Oct 04, 2023 | 180.28 | 182.11 | 178.65 | 181.88 | 571,898 | +3.79(+2.13%) |
Oct 03, 2023 | 178.32 | 181.17 | 177.77 | 178.09 | 437,716 | -2.00(-1.11%) |
Oct 02, 2023 | 180.32 | 181.05 | 178.48 | 180.09 | 587,403 | -1.14(-0.63%) |
Sep 29, 2023 | 183.66 | 185.45 | 180.95 | 181.23 | 520,792 | -0.86(-0.47%) |
Sep 28, 2023 | 181.42 | 182.49 | 180.23 | 182.09 | 450,805 | +1.50(+0.83%) |
Sep 27, 2023 | 182.16 | 182.87 | 180.05 | 180.60 | 544,113 | -0.50(-0.28%) |
Sep 26, 2023 | 182.67 | 183.93 | 181.10 | 181.10 | 618,122 | -2.49(-1.36%) |
Sep 25, 2023 | 179.53 | 183.87 | 182.77 | 183.59 | 521,015 | +4.16(+2.32%) |
Sep 22, 2023 | 179.04 | 181.19 | 179.04 | 179.44 | 456,318 | +0.78(+0.44%) |
Sep 21, 2023 | 181.94 | 182.06 | 178.60 | 178.65 | 592,492 | -3.57(-1.96%) |
Sep 20, 2023 | 182.50 | 185.43 | 181.72 | 182.22 | 496,148 | +1.46(+0.81%) |
Sep 19, 2023 | 180.40 | 180.94 | 178.00 | 180.76 | 550,949 | +0.20(+0.11%) |
Sep 18, 2023 | 179.39 | 180.88 | 177.87 | 180.57 | 452,376 | +1.43(+0.80%) |
Sep 15, 2023 | 181.46 | 181.46 | 178.65 | 179.14 | 770,803 | -2.33(-1.29%) |
Sep 14, 2023 | 181.30 | 182.13 | 180.25 | 181.47 | 487,879 | +1.67(+0.93%) |
Sep 13, 2023 | 180.50 | 180.74 | 178.97 | 179.80 | 347,615 | -0.65(-0.36%) |
Sep 12, 2023 | 178.91 | 180.53 | 178.91 | 180.45 | 303,359 | +0.83(+0.46%) |
Sep 11, 2023 | 181.01 | 181.28 | 178.46 | 179.61 | 264,883 | -0.02(-0.01%) |
Sep 08, 2023 | 180.94 | 182.46 | 179.13 | 179.63 | 342,020 | -1.34(-0.74%) |
Sep 07, 2023 | 181.46 | 182.55 | 179.67 | 180.97 | 414,248 | -1.03(-0.57%) |
Sep 06, 2023 | 182.54 | 184.07 | 181.48 | 182.00 | 330,006 | -0.61(-0.33%) |
Sep 05, 2023 | 185.70 | 185.82 | 182.53 | 182.61 | 415,348 | -4.12(-2.20%) |