Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 188.80 | 190.29 | 185.73 | 189.09 | 1,293,624 | +0.17(+0.09%) |
Nov 29, 2023 | 187.16 | 194.87 | 187.16 | 188.92 | 878,096 | +3.20(+1.72%) |
Nov 28, 2023 | 186.11 | 188.32 | 182.77 | 185.72 | 927,104 | -2.02(-1.08%) |
Nov 27, 2023 | 186.78 | 189.60 | 185.28 | 187.74 | 964,734 | -0.21(-0.11%) |
Nov 24, 2023 | 186.00 | 189.97 | 185.84 | 187.95 | 475,596 | +1.64(+0.88%) |
Nov 22, 2023 | 182.32 | 187.59 | 181.62 | 186.31 | 886,395 | +4.99(+2.75%) |
Nov 21, 2023 | 180.36 | 183.72 | 179.25 | 181.32 | 1,174,744 | +0.06(+0.03%) |
Nov 20, 2023 | 173.85 | 181.65 | 172.61 | 181.26 | 2,448,635 | +7.20(+4.14%) |
Nov 17, 2023 | 176.72 | 177.34 | 173.05 | 174.06 | 2,007,778 | -0.70(-0.40%) |
Nov 16, 2023 | 173.22 | 176.26 | 170.64 | 174.76 | 1,859,882 | +1.27(+0.73%) |
Nov 15, 2023 | 172.72 | 177.59 | 171.02 | 173.49 | 2,240,110 | +0.54(+0.31%) |
Nov 14, 2023 | 168.66 | 174.87 | 168.66 | 172.95 | 2,224,343 | +9.24(+5.64%) |
Nov 13, 2023 | 158.99 | 169.91 | 156.00 | 163.71 | 2,704,826 | +8.61(+5.55%) |
Nov 10, 2023 | 152.69 | 157.64 | 152.04 | 155.10 | 1,188,130 | +2.22(+1.45%) |
Nov 09, 2023 | 155.22 | 156.95 | 151.56 | 152.88 | 752,949 | -2.09(-1.35%) |
Nov 08, 2023 | 160.87 | 160.96 | 153.95 | 154.97 | 1,174,216 | -6.90(-4.26%) |
Nov 07, 2023 | 159.18 | 163.86 | 158.61 | 161.87 | 986,127 | +2.95(+1.86%) |
Nov 06, 2023 | 163.36 | 169.53 | 157.05 | 158.92 | 1,446,522 | -3.66(-2.25%) |
Nov 03, 2023 | 156.00 | 169.00 | 155.90 | 162.58 | 2,593,272 | +22.14(+15.76%) |
Nov 02, 2023 | 137.74 | 141.74 | 137.69 | 140.44 | 1,497,185 | +2.72(+1.98%) |
Nov 01, 2023 | 132.31 | 138.04 | 128.68 | 137.72 | 1,342,425 | +5.15(+3.88%) |
Oct 31, 2023 | 131.77 | 134.02 | 131.35 | 132.57 | 867,717 | +1.81(+1.38%) |
Oct 30, 2023 | 134.61 | 135.43 | 129.07 | 130.76 | 1,095,923 | -2.67(-2.00%) |
Oct 27, 2023 | 145.00 | 145.98 | 131.28 | 133.43 | 1,591,567 | -1.71(-1.27%) |
Oct 26, 2023 | 139.61 | 140.14 | 134.85 | 135.14 | 1,139,789 | -4.50(-3.22%) |
Oct 25, 2023 | 139.50 | 140.90 | 135.88 | 139.64 | 1,047,457 | -1.36(-0.96%) |
Oct 24, 2023 | 145.53 | 147.50 | 139.88 | 141.00 | 1,126,047 | -6.00(-4.08%) |
Oct 23, 2023 | 143.03 | 148.07 | 143.03 | 147.00 | 947,450 | +2.27(+1.57%) |
Oct 20, 2023 | 145.30 | 147.79 | 144.22 | 144.73 | 1,521,463 | -0.51(-0.35%) |
Oct 19, 2023 | 144.42 | 147.56 | 140.66 | 145.24 | 1,717,687 | +0.37(+0.26%) |
Oct 18, 2023 | 141.69 | 148.22 | 141.59 | 144.87 | 1,615,886 | +3.49(+2.47%) |
Oct 17, 2023 | 134.59 | 143.25 | 134.03 | 141.38 | 1,337,513 | +5.47(+4.02%) |
Oct 16, 2023 | 134.52 | 136.56 | 130.91 | 135.91 | 1,573,184 | +3.53(+2.67%) |
Oct 13, 2023 | 128.33 | 133.72 | 126.63 | 132.38 | 2,014,574 | +4.61(+3.61%) |
Oct 12, 2023 | 134.38 | 134.53 | 125.82 | 127.77 | 2,402,471 | -5.68(-4.26%) |
Oct 11, 2023 | 145.50 | 145.50 | 132.54 | 133.45 | 1,709,015 | -12.68(-8.68%) |
Oct 10, 2023 | 143.80 | 147.73 | 141.28 | 146.13 | 1,431,159 | +1.51(+1.04%) |
Oct 09, 2023 | 144.96 | 146.49 | 141.57 | 144.62 | 827,937 | -0.92(-0.64%) |
Oct 06, 2023 | 143.45 | 146.90 | 142.73 | 145.54 | 2,682,257 | -0.54(-0.37%) |
Oct 05, 2023 | 153.89 | 154.00 | 143.86 | 146.08 | 1,863,927 | -5.99(-3.94%) |
Oct 04, 2023 | 154.00 | 154.00 | 147.92 | 152.07 | 1,377,153 | -4.73(-3.02%) |
Oct 03, 2023 | 162.01 | 165.51 | 156.11 | 156.80 | 1,085,487 | -8.24(-4.99%) |
Oct 02, 2023 | 163.88 | 169.26 | 160.05 | 165.04 | 1,422,008 | +5.55(+3.48%) |
Sep 29, 2023 | 164.03 | 164.15 | 158.84 | 159.49 | 938,956 | -4.37(-2.67%) |
Sep 28, 2023 | 162.22 | 167.00 | 161.70 | 163.86 | 1,113,610 | +2.16(+1.34%) |
Sep 27, 2023 | 162.50 | 165.56 | 159.44 | 161.70 | 1,414,418 | +2.41(+1.51%) |
Sep 26, 2023 | 153.15 | 159.48 | 152.43 | 159.29 | 1,194,245 | +4.62(+2.99%) |
Sep 25, 2023 | 155.01 | 155.83 | 154.26 | 154.67 | 757,847 | -1.03(-0.66%) |
Sep 22, 2023 | 161.65 | 162.32 | 155.47 | 155.70 | 1,083,531 | -4.23(-2.64%) |
Sep 21, 2023 | 162.49 | 164.09 | 157.27 | 159.93 | 1,214,601 | -4.81(-2.92%) |
Sep 20, 2023 | 168.35 | 169.04 | 164.54 | 164.74 | 741,615 | -2.64(-1.58%) |
Sep 19, 2023 | 169.96 | 171.22 | 166.88 | 167.38 | 1,520,834 | -3.60(-2.11%) |
Sep 18, 2023 | 168.73 | 172.68 | 168.14 | 170.98 | 1,046,090 | +1.30(+0.77%) |
Sep 15, 2023 | 175.43 | 175.55 | 166.03 | 169.68 | 2,421,276 | -5.02(-2.87%) |
Sep 14, 2023 | 177.65 | 179.15 | 172.88 | 174.70 | 1,105,231 | -2.28(-1.29%) |
Sep 13, 2023 | 175.64 | 182.31 | 175.62 | 176.98 | 1,018,016 | +1.52(+0.87%) |
Sep 12, 2023 | 174.17 | 177.98 | 170.19 | 175.46 | 1,201,613 | +0.20(+0.11%) |
Sep 11, 2023 | 174.87 | 177.52 | 172.88 | 175.26 | 995,544 | +3.34(+1.94%) |
Sep 08, 2023 | 179.41 | 180.93 | 171.10 | 171.92 | 1,974,875 | -6.61(-3.70%) |
Sep 07, 2023 | 189.00 | 189.66 | 170.87 | 178.53 | 3,238,350 | -14.87(-7.69%) |
Sep 06, 2023 | 186.97 | 198.19 | 186.27 | 193.40 | 1,283,906 | +6.43(+3.44%) |
Sep 05, 2023 | 190.80 | 191.60 | 186.11 | 186.97 | 866,382 | -5.21(-2.71%) |