Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 186.64 | 189.15 | 183.97 | 186.94 | 186,819 | +3.81(+2.08%) |
Nov 29, 2023 | 183.08 | 186.00 | 182.76 | 183.13 | 187,468 | -1.71(-0.93%) |
Nov 28, 2023 | 181.60 | 185.00 | 181.28 | 184.84 | 104,101 | +1.88(+1.03%) |
Nov 27, 2023 | 185.10 | 185.10 | 180.94 | 182.96 | 145,570 | -1.75(-0.95%) |
Nov 24, 2023 | 184.88 | 186.87 | 181.19 | 184.72 | 183,480 | +1.93(+1.05%) |
Nov 22, 2023 | 184.73 | 185.23 | 181.55 | 182.79 | 109,552 | -2.14(-1.16%) |
Nov 21, 2023 | 185.30 | 187.00 | 183.68 | 184.93 | 128,807 | -2.95(-1.57%) |
Nov 20, 2023 | 186.89 | 188.65 | 184.42 | 187.88 | 418,073 | +1.00(+0.54%) |
Nov 17, 2023 | 189.17 | 189.88 | 184.88 | 186.88 | 306,034 | -2.29(-1.21%) |
Nov 16, 2023 | 190.23 | 193.83 | 187.02 | 189.17 | 184,006 | -7.37(-3.75%) |
Nov 15, 2023 | 200.24 | 201.00 | 194.62 | 196.54 | 327,688 | -5.04(-2.50%) |
Nov 14, 2023 | 199.38 | 205.40 | 199.21 | 201.58 | 205,707 | +2.73(+1.37%) |
Nov 13, 2023 | 194.50 | 199.98 | 193.00 | 198.85 | 130,675 | -0.26(-0.13%) |
Nov 10, 2023 | 194.53 | 199.39 | 191.78 | 199.11 | 229,096 | +9.56(+5.04%) |
Nov 09, 2023 | 192.00 | 194.47 | 187.15 | 189.55 | 178,298 | -10.66(-5.32%) |
Nov 08, 2023 | 199.00 | 201.99 | 196.53 | 200.21 | 293,264 | +2.51(+1.27%) |
Nov 07, 2023 | 193.73 | 198.53 | 193.73 | 197.70 | 179,732 | +1.56(+0.80%) |
Nov 06, 2023 | 201.86 | 203.59 | 194.85 | 196.14 | 471,689 | +12.36(+6.73%) |
Nov 03, 2023 | 185.00 | 187.35 | 183.51 | 183.78 | 427,933 | +1.73(+0.95%) |
Nov 02, 2023 | 182.21 | 187.11 | 180.25 | 182.05 | 140,992 | +0.75(+0.41%) |
Nov 01, 2023 | 184.20 | 186.53 | 178.78 | 181.30 | 178,522 | -4.98(-2.67%) |
Oct 31, 2023 | 186.88 | 188.15 | 182.45 | 186.28 | 132,335 | -0.33(-0.18%) |
Oct 30, 2023 | 187.31 | 190.78 | 184.65 | 186.61 | 356,933 | +16.16(+9.48%) |
Oct 27, 2023 | 174.68 | 176.99 | 169.85 | 170.45 | 215,890 | +4.60(+2.77%) |
Oct 26, 2023 | 166.00 | 168.32 | 164.32 | 165.85 | 68,586 | -0.63(-0.38%) |
Oct 25, 2023 | 168.13 | 171.50 | 165.16 | 166.48 | 162,477 | -6.48(-3.75%) |
Oct 24, 2023 | 168.02 | 176.25 | 168.02 | 172.96 | 107,298 | +4.23(+2.51%) |
Oct 23, 2023 | 161.88 | 169.80 | 159.56 | 168.73 | 195,568 | +3.52(+2.13%) |
Oct 20, 2023 | 156.56 | 165.75 | 156.56 | 165.21 | 398,327 | +6.54(+4.12%) |
Oct 19, 2023 | 165.19 | 166.58 | 157.75 | 158.67 | 168,593 | -8.87(-5.29%) |
Oct 18, 2023 | 168.12 | 168.85 | 166.82 | 167.54 | 151,213 | -4.01(-2.34%) |
Oct 17, 2023 | 169.17 | 174.15 | 169.17 | 171.55 | 220,166 | -2.39(-1.37%) |
Oct 16, 2023 | 173.16 | 177.27 | 172.49 | 173.94 | 274,272 | -4.85(-2.71%) |
Oct 13, 2023 | 177.00 | 180.02 | 172.85 | 178.79 | 217,535 | +2.56(+1.45%) |
Oct 12, 2023 | 187.49 | 187.49 | 174.83 | 176.23 | 353,810 | -5.97(-3.28%) |
Oct 11, 2023 | 184.23 | 187.75 | 180.23 | 182.20 | 196,587 | +5.53(+3.13%) |
Oct 10, 2023 | 173.24 | 178.69 | 173.24 | 176.67 | 136,854 | +3.88(+2.25%) |
Oct 09, 2023 | 174.61 | 174.88 | 170.44 | 172.79 | 308,721 | -1.09(-0.63%) |
Oct 06, 2023 | 173.44 | 175.28 | 171.00 | 173.88 | 190,717 | +3.21(+1.88%) |
Oct 05, 2023 | 171.08 | 171.08 | 167.30 | 170.67 | 134,788 | +1.52(+0.90%) |
Oct 04, 2023 | 172.09 | 172.76 | 167.72 | 169.15 | 198,789 | -5.09(-2.92%) |
Oct 03, 2023 | 177.00 | 177.14 | 173.21 | 174.24 | 238,623 | -4.26(-2.39%) |
Oct 02, 2023 | 180.99 | 181.78 | 177.93 | 178.50 | 138,113 | -1.37(-0.76%) |
Sep 29, 2023 | 181.30 | 182.91 | 177.72 | 179.87 | 277,632 | -4.30(-2.33%) |
Sep 28, 2023 | 187.79 | 189.99 | 183.13 | 184.17 | 169,753 | -8.01(-4.17%) |
Sep 27, 2023 | 192.89 | 196.05 | 189.61 | 192.18 | 162,449 | +6.62(+3.57%) |
Sep 26, 2023 | 187.35 | 190.45 | 185.31 | 185.56 | 132,883 | -4.82(-2.53%) |
Sep 25, 2023 | 189.63 | 190.54 | 190.02 | 190.38 | 126,640 | -0.20(-0.10%) |
Sep 22, 2023 | 192.39 | 193.95 | 189.78 | 190.58 | 166,737 | +2.80(+1.49%) |
Sep 21, 2023 | 188.71 | 189.18 | 186.19 | 187.78 | 201,549 | -5.06(-2.62%) |
Sep 20, 2023 | 201.00 | 202.15 | 189.50 | 192.84 | 322,682 | -16.02(-7.67%) |
Sep 19, 2023 | 209.25 | 211.40 | 205.01 | 208.86 | 202,671 | -0.05(-0.02%) |
Sep 18, 2023 | 205.00 | 210.75 | 204.05 | 208.91 | 272,239 | +8.59(+4.29%) |
Sep 15, 2023 | 200.50 | 204.40 | 199.34 | 200.32 | 300,133 | +1.82(+0.92%) |
Sep 14, 2023 | 199.50 | 203.30 | 198.03 | 198.50 | 209,652 | -1.57(-0.78%) |
Sep 13, 2023 | 204.33 | 204.80 | 198.12 | 200.07 | 179,029 | -6.65(-3.22%) |
Sep 12, 2023 | 210.50 | 211.94 | 205.32 | 206.72 | 137,159 | -2.52(-1.20%) |
Sep 11, 2023 | 210.00 | 213.83 | 206.10 | 209.24 | 363,166 | +16.61(+8.62%) |
Sep 08, 2023 | 192.52 | 194.25 | 191.28 | 192.63 | 94,713 | -1.63(-0.84%) |
Sep 07, 2023 | 197.02 | 199.00 | 194.25 | 194.26 | 111,281 | -7.59(-3.76%) |
Sep 06, 2023 | 203.21 | 203.46 | 198.24 | 201.85 | 102,188 | -2.99(-1.46%) |
Sep 05, 2023 | 207.43 | 209.00 | 204.15 | 204.84 | 168,613 | -4.08(-1.95%) |