Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 174.15 | 175.96 | 172.75 | 175.77 | 2,595,148 | +0.88(+0.50%) |
Nov 29, 2023 | 176.96 | 177.15 | 174.35 | 174.89 | 1,532,222 | -1.17(-0.67%) |
Nov 28, 2023 | 177.20 | 177.45 | 175.26 | 176.07 | 1,355,807 | -1.81(-1.02%) |
Nov 27, 2023 | 179.11 | 179.87 | 177.56 | 177.88 | 1,450,115 | -1.41(-0.79%) |
Nov 24, 2023 | 179.25 | 180.46 | 178.47 | 179.29 | 638,430 | +0.86(+0.48%) |
Nov 22, 2023 | 179.08 | 180.05 | 177.86 | 178.44 | 1,509,160 | +0.62(+0.35%) |
Nov 21, 2023 | 175.74 | 178.99 | 174.87 | 177.82 | 1,431,083 | +2.66(+1.52%) |
Nov 20, 2023 | 173.43 | 176.10 | 173.01 | 175.16 | 1,062,157 | +1.25(+0.72%) |
Nov 17, 2023 | 176.50 | 176.79 | 172.81 | 173.91 | 2,437,552 | -1.73(-0.99%) |
Nov 16, 2023 | 174.14 | 175.91 | 172.91 | 175.64 | 1,574,980 | +1.91(+1.10%) |
Nov 15, 2023 | 171.61 | 174.75 | 171.60 | 173.73 | 1,722,889 | +1.96(+1.14%) |
Nov 14, 2023 | 170.54 | 174.35 | 170.48 | 171.77 | 1,428,816 | +3.80(+2.26%) |
Nov 13, 2023 | 167.82 | 168.75 | 166.72 | 167.97 | 1,552,823 | -0.49(-0.29%) |
Nov 10, 2023 | 169.64 | 169.64 | 165.39 | 168.46 | 2,119,344 | -1.30(-0.77%) |
Nov 09, 2023 | 170.10 | 172.68 | 169.68 | 169.76 | 3,497,150 | -0.24(-0.14%) |
Nov 08, 2023 | 167.97 | 170.84 | 167.10 | 170.00 | 3,343,359 | +3.69(+2.22%) |
Nov 07, 2023 | 162.26 | 166.60 | 162.24 | 166.31 | 2,953,217 | +3.97(+2.45%) |
Nov 06, 2023 | 169.41 | 170.05 | 161.39 | 162.34 | 2,123,361 | +0.94(+0.58%) |
Nov 03, 2023 | 163.41 | 163.88 | 158.56 | 161.40 | 1,984,927 | +1.31(+0.82%) |
Nov 02, 2023 | 154.52 | 161.00 | 154.43 | 160.09 | 4,159,016 | +9.42(+6.25%) |
Nov 01, 2023 | 155.62 | 156.20 | 150.26 | 150.67 | 7,307,231 | -5.53(-3.54%) |
Oct 31, 2023 | 156.71 | 157.72 | 155.29 | 156.20 | 3,225,318 | +0.37(+0.24%) |
Oct 30, 2023 | 155.96 | 157.23 | 152.37 | 155.83 | 2,776,919 | +0.96(+0.62%) |
Oct 27, 2023 | 156.75 | 156.75 | 154.00 | 154.86 | 2,425,269 | -2.03(-1.29%) |
Oct 26, 2023 | 161.06 | 161.08 | 156.70 | 156.89 | 2,912,993 | -5.56(-3.42%) |
Oct 25, 2023 | 164.32 | 164.75 | 161.14 | 162.45 | 1,283,290 | -3.43(-2.06%) |
Oct 24, 2023 | 165.38 | 166.98 | 165.01 | 165.87 | 1,210,522 | +0.62(+0.37%) |
Oct 23, 2023 | 165.34 | 167.32 | 164.77 | 165.25 | 1,083,504 | -0.59(-0.35%) |
Oct 20, 2023 | 166.37 | 167.00 | 163.86 | 165.84 | 1,946,599 | -0.94(-0.57%) |
Oct 19, 2023 | 168.59 | 169.91 | 166.32 | 166.78 | 1,614,364 | -1.49(-0.88%) |
Oct 18, 2023 | 171.63 | 172.76 | 168.18 | 168.27 | 1,237,842 | -4.69(-2.71%) |
Oct 17, 2023 | 171.58 | 173.13 | 170.10 | 172.96 | 1,729,228 | -0.91(-0.53%) |
Oct 16, 2023 | 173.70 | 175.22 | 172.37 | 173.87 | 1,273,908 | +0.79(+0.46%) |
Oct 13, 2023 | 172.12 | 174.42 | 171.71 | 173.08 | 1,297,092 | +0.07(+0.04%) |
Oct 12, 2023 | 175.51 | 176.22 | 172.91 | 173.01 | 1,316,132 | -2.62(-1.49%) |
Oct 11, 2023 | 175.34 | 176.00 | 173.71 | 175.63 | 1,061,498 | +1.31(+0.75%) |
Oct 10, 2023 | 172.99 | 175.47 | 172.25 | 174.32 | 1,677,836 | +1.02(+0.59%) |
Oct 09, 2023 | 172.31 | 174.09 | 170.96 | 173.29 | 1,224,261 | -0.97(-0.56%) |
Oct 06, 2023 | 170.50 | 174.62 | 169.01 | 174.27 | 1,506,207 | +3.55(+2.08%) |
Oct 05, 2023 | 169.91 | 171.29 | 168.74 | 170.71 | 2,099,128 | +1.00(+0.59%) |
Oct 04, 2023 | 169.84 | 170.25 | 167.93 | 169.71 | 1,686,044 | +0.66(+0.39%) |
Oct 03, 2023 | 170.53 | 171.66 | 168.42 | 169.06 | 1,684,419 | -2.38(-1.39%) |
Oct 02, 2023 | 171.91 | 172.06 | 169.31 | 171.44 | 1,279,841 | -1.24(-0.72%) |
Sep 29, 2023 | 174.28 | 174.28 | 172.49 | 172.68 | 1,510,573 | -0.03(-0.02%) |
Sep 28, 2023 | 173.14 | 174.42 | 172.48 | 172.71 | 1,124,296 | -0.66(-0.38%) |
Sep 27, 2023 | 176.40 | 176.86 | 171.50 | 173.37 | 1,461,315 | -2.17(-1.24%) |
Sep 26, 2023 | 175.26 | 177.12 | 174.95 | 175.55 | 1,474,259 | -0.84(-0.48%) |
Sep 25, 2023 | 174.49 | 176.59 | 175.33 | 176.39 | 1,562,813 | +1.03(+0.59%) |
Sep 22, 2023 | 175.74 | 176.75 | 173.66 | 175.36 | 1,291,493 | +0.05(+0.03%) |
Sep 21, 2023 | 177.91 | 179.21 | 175.15 | 175.31 | 1,704,529 | -4.81(-2.67%) |
Sep 20, 2023 | 181.84 | 183.06 | 180.06 | 180.12 | 1,496,692 | -0.50(-0.27%) |
Sep 19, 2023 | 177.53 | 181.24 | 177.50 | 180.62 | 1,383,965 | +2.31(+1.30%) |
Sep 18, 2023 | 178.24 | 180.10 | 176.73 | 178.31 | 1,237,466 | -0.59(-0.33%) |
Sep 15, 2023 | 178.94 | 182.08 | 177.75 | 178.90 | 3,287,223 | -2.47(-1.36%) |
Sep 14, 2023 | 182.01 | 182.54 | 179.23 | 181.37 | 2,015,787 | +0.73(+0.41%) |
Sep 13, 2023 | 185.07 | 185.87 | 179.82 | 180.64 | 1,950,274 | -5.66(-3.04%) |
Sep 12, 2023 | 183.84 | 188.34 | 183.61 | 186.30 | 1,688,309 | +1.62(+0.88%) |
Sep 11, 2023 | 184.77 | 185.80 | 184.07 | 184.68 | 1,077,188 | +0.29(+0.16%) |
Sep 08, 2023 | 185.82 | 186.35 | 183.34 | 184.39 | 1,574,010 | -1.99(-1.07%) |
Sep 07, 2023 | 185.54 | 186.86 | 184.03 | 186.38 | 1,168,305 | +0.91(+0.49%) |
Sep 06, 2023 | 188.06 | 188.42 | 184.97 | 185.46 | 1,367,047 | -3.54(-1.87%) |
Sep 05, 2023 | 190.23 | 190.95 | 187.98 | 189.01 | 1,685,574 | -2.07(-1.09%) |