Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 162.60 | 164.39 | 161.90 | 164.27 | 119,635 | +1.82(+1.12%) |
Nov 29, 2023 | 163.21 | 163.21 | 160.79 | 162.45 | 101,197 | -0.06(-0.04%) |
Nov 28, 2023 | 161.32 | 163.49 | 160.51 | 162.51 | 108,690 | +0.36(+0.22%) |
Nov 27, 2023 | 168.05 | 168.19 | 161.33 | 162.16 | 155,386 | -6.82(-4.04%) |
Nov 24, 2023 | 167.61 | 171.06 | 166.95 | 168.98 | 38,962 | +0.70(+0.42%) |
Nov 22, 2023 | 166.40 | 169.55 | 164.85 | 168.28 | 139,644 | +3.33(+2.02%) |
Nov 21, 2023 | 164.84 | 166.76 | 164.84 | 164.95 | 68,895 | -0.86(-0.52%) |
Nov 20, 2023 | 165.32 | 166.53 | 164.46 | 165.81 | 68,121 | +0.09(+0.05%) |
Nov 17, 2023 | 164.41 | 166.25 | 163.65 | 165.72 | 118,316 | +1.22(+0.74%) |
Nov 16, 2023 | 169.03 | 169.04 | 164.50 | 164.50 | 87,520 | -3.96(-2.35%) |
Nov 15, 2023 | 169.73 | 170.28 | 167.60 | 168.46 | 83,366 | -1.47(-0.87%) |
Nov 14, 2023 | 167.41 | 170.43 | 167.41 | 169.94 | 93,965 | +4.43(+2.67%) |
Nov 13, 2023 | 166.27 | 166.27 | 164.55 | 165.51 | 95,191 | -0.49(-0.29%) |
Nov 10, 2023 | 164.34 | 166.13 | 162.90 | 166.00 | 125,223 | +1.29(+0.78%) |
Nov 09, 2023 | 165.44 | 165.44 | 162.58 | 164.71 | 109,688 | +0.92(+0.56%) |
Nov 08, 2023 | 167.71 | 168.17 | 163.21 | 163.79 | 92,167 | -4.11(-2.45%) |
Nov 07, 2023 | 166.46 | 167.92 | 161.31 | 167.90 | 95,537 | +1.44(+0.87%) |
Nov 06, 2023 | 168.10 | 168.10 | 165.92 | 166.45 | 104,349 | -2.87(-1.70%) |
Nov 03, 2023 | 168.35 | 170.28 | 163.15 | 169.32 | 196,222 | +3.48(+2.10%) |
Nov 02, 2023 | 174.55 | 174.55 | 164.18 | 165.85 | 210,890 | -3.61(-2.13%) |
Nov 01, 2023 | 168.35 | 170.25 | 165.87 | 169.46 | 134,617 | +1.95(+1.16%) |
Oct 31, 2023 | 165.41 | 167.87 | 158.44 | 167.51 | 194,486 | +1.67(+1.01%) |
Oct 30, 2023 | 167.09 | 167.94 | 165.52 | 165.84 | 94,220 | +0.43(+0.26%) |
Oct 27, 2023 | 166.43 | 167.41 | 164.00 | 165.41 | 93,157 | -2.09(-1.25%) |
Oct 26, 2023 | 164.98 | 167.50 | 164.41 | 167.50 | 111,359 | +2.55(+1.54%) |
Oct 25, 2023 | 161.15 | 165.11 | 160.23 | 164.96 | 116,177 | +2.76(+1.70%) |
Oct 24, 2023 | 162.37 | 163.50 | 161.71 | 162.19 | 113,095 | +0.81(+0.50%) |
Oct 23, 2023 | 164.31 | 165.24 | 160.60 | 161.38 | 133,864 | -2.85(-1.74%) |
Oct 20, 2023 | 167.75 | 168.76 | 163.89 | 164.24 | 140,413 | -2.55(-1.53%) |
Oct 19, 2023 | 173.18 | 174.56 | 166.41 | 166.79 | 197,858 | -5.94(-3.44%) |
Oct 18, 2023 | 174.94 | 176.58 | 172.17 | 172.73 | 130,514 | -2.77(-1.58%) |
Oct 17, 2023 | 174.82 | 176.28 | 173.38 | 175.50 | 165,355 | +1.25(+0.72%) |
Oct 16, 2023 | 176.81 | 176.81 | 172.39 | 174.25 | 175,121 | -1.02(-0.58%) |
Oct 13, 2023 | 169.25 | 179.89 | 166.49 | 175.28 | 233,104 | +8.63(+5.18%) |
Oct 12, 2023 | 172.09 | 172.09 | 166.40 | 166.64 | 138,246 | -5.16(-3.00%) |
Oct 11, 2023 | 172.75 | 173.06 | 170.44 | 171.80 | 60,462 | -0.45(-0.26%) |
Oct 10, 2023 | 171.16 | 173.10 | 170.67 | 172.25 | 223,400 | +1.63(+0.96%) |
Oct 09, 2023 | 169.09 | 171.44 | 168.53 | 170.62 | 97,545 | +0.46(+0.27%) |
Oct 06, 2023 | 165.31 | 170.75 | 164.42 | 170.17 | 158,570 | +3.72(+2.24%) |
Oct 05, 2023 | 164.45 | 166.99 | 163.45 | 166.44 | 127,892 | +2.29(+1.39%) |
Oct 04, 2023 | 160.81 | 164.52 | 160.62 | 164.16 | 73,218 | +3.17(+1.97%) |
Oct 03, 2023 | 160.75 | 162.25 | 159.13 | 160.99 | 146,406 | -0.09(-0.06%) |
Oct 02, 2023 | 162.59 | 162.61 | 159.83 | 161.08 | 88,627 | -2.34(-1.43%) |
Sep 29, 2023 | 164.04 | 165.02 | 162.93 | 163.41 | 99,014 | -0.23(-0.14%) |
Sep 28, 2023 | 163.44 | 164.73 | 163.25 | 163.64 | 73,329 | +0.01(+0.01%) |
Sep 27, 2023 | 165.34 | 165.63 | 161.62 | 163.63 | 161,362 | -2.19(-1.32%) |
Sep 26, 2023 | 164.25 | 166.11 | 164.25 | 165.82 | 97,846 | +1.78(+1.09%) |
Sep 25, 2023 | 165.18 | 164.30 | 162.94 | 164.04 | 121,652 | -1.59(-0.96%) |
Sep 22, 2023 | 167.61 | 169.16 | 165.06 | 165.63 | 84,813 | -2.65(-1.58%) |
Sep 21, 2023 | 167.88 | 169.81 | 167.17 | 168.28 | 109,125 | -0.47(-0.28%) |
Sep 20, 2023 | 172.32 | 172.32 | 168.09 | 168.75 | 100,667 | -2.88(-1.68%) |
Sep 19, 2023 | 171.68 | 174.49 | 171.45 | 171.63 | 181,074 | +0.22(+0.13%) |
Sep 18, 2023 | 170.78 | 171.86 | 168.69 | 171.41 | 153,753 | +0.60(+0.35%) |
Sep 15, 2023 | 170.32 | 171.33 | 167.69 | 170.81 | 307,891 | +0.56(+0.33%) |
Sep 14, 2023 | 164.49 | 170.74 | 164.49 | 170.25 | 196,438 | +5.60(+3.40%) |
Sep 13, 2023 | 159.40 | 165.19 | 159.23 | 164.64 | 200,891 | +5.27(+3.31%) |
Sep 12, 2023 | 160.52 | 160.56 | 158.78 | 159.37 | 111,417 | -0.92(-0.57%) |
Sep 11, 2023 | 158.21 | 161.75 | 157.80 | 160.29 | 196,321 | +2.43(+1.54%) |
Sep 08, 2023 | 159.54 | 161.79 | 157.32 | 157.87 | 163,576 | -0.71(-0.45%) |
Sep 07, 2023 | 162.61 | 162.92 | 158.23 | 158.58 | 178,113 | -3.16(-1.95%) |
Sep 06, 2023 | 163.67 | 164.14 | 161.23 | 161.74 | 153,894 | -1.12(-0.69%) |
Sep 05, 2023 | 162.61 | 163.92 | 161.62 | 162.86 | 135,930 | -0.51(-0.31%) |