Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 187.84 | 190.91 | 187.30 | 190.69 | 1,682,347 | +3.08(+1.64%) |
Nov 29, 2023 | 187.98 | 188.44 | 186.84 | 187.61 | 974,517 | +0.22(+0.12%) |
Nov 28, 2023 | 187.92 | 188.46 | 187.16 | 187.39 | 1,062,704 | -0.59(-0.31%) |
Nov 27, 2023 | 185.55 | 188.34 | 185.12 | 187.98 | 934,668 | +1.75(+0.94%) |
Nov 24, 2023 | 185.86 | 186.81 | 184.99 | 186.23 | 301,064 | +0.59(+0.32%) |
Nov 22, 2023 | 186.59 | 186.84 | 185.06 | 185.64 | 723,755 | +0.05(+0.03%) |
Nov 21, 2023 | 183.95 | 186.21 | 183.95 | 185.59 | 789,016 | +1.61(+0.88%) |
Nov 20, 2023 | 181.69 | 184.46 | 181.40 | 183.98 | 805,247 | +0.63(+0.34%) |
Nov 17, 2023 | 184.30 | 184.85 | 182.95 | 183.35 | 991,905 | -0.78(-0.42%) |
Nov 16, 2023 | 182.30 | 185.31 | 181.84 | 184.13 | 997,184 | +1.83(+1.00%) |
Nov 15, 2023 | 181.73 | 183.92 | 181.51 | 182.30 | 766,164 | -0.57(-0.31%) |
Nov 14, 2023 | 181.31 | 183.65 | 180.42 | 182.87 | 880,271 | +4.83(+2.71%) |
Nov 13, 2023 | 176.43 | 178.31 | 176.20 | 178.03 | 652,603 | +1.09(+0.62%) |
Nov 10, 2023 | 174.94 | 177.40 | 174.39 | 176.94 | 753,186 | +2.20(+1.26%) |
Nov 09, 2023 | 176.16 | 176.61 | 174.69 | 174.74 | 1,089,331 | -0.99(-0.57%) |
Nov 08, 2023 | 173.15 | 176.18 | 173.14 | 175.74 | 991,159 | +2.68(+1.55%) |
Nov 07, 2023 | 173.39 | 173.99 | 171.86 | 173.06 | 836,587 | -0.47(-0.27%) |
Nov 06, 2023 | 173.13 | 174.03 | 172.09 | 173.53 | 1,055,906 | -0.30(-0.17%) |
Nov 03, 2023 | 171.98 | 175.09 | 171.58 | 173.83 | 1,062,587 | +3.63(+2.13%) |
Nov 02, 2023 | 166.97 | 170.70 | 166.40 | 170.19 | 1,165,040 | +3.89(+2.34%) |
Nov 01, 2023 | 166.53 | 167.47 | 164.50 | 166.31 | 1,872,698 | -0.53(-0.32%) |
Oct 31, 2023 | 159.31 | 167.65 | 158.29 | 166.83 | 2,635,352 | +8.54(+5.40%) |
Oct 30, 2023 | 157.87 | 158.77 | 156.74 | 158.29 | 1,488,795 | +1.70(+1.09%) |
Oct 27, 2023 | 157.34 | 158.50 | 155.87 | 156.59 | 1,083,401 | -0.97(-0.62%) |
Oct 26, 2023 | 158.74 | 160.17 | 157.47 | 157.56 | 1,219,614 | -0.25(-0.16%) |
Oct 25, 2023 | 159.13 | 159.73 | 157.27 | 157.81 | 1,155,095 | -1.57(-0.99%) |
Oct 24, 2023 | 159.32 | 160.13 | 158.51 | 159.38 | 1,323,691 | +1.09(+0.69%) |
Oct 23, 2023 | 158.52 | 159.89 | 157.90 | 158.29 | 1,099,854 | -0.78(-0.49%) |
Oct 20, 2023 | 160.17 | 160.72 | 158.90 | 159.07 | 1,333,496 | -0.41(-0.26%) |
Oct 19, 2023 | 160.86 | 162.68 | 159.42 | 159.47 | 1,305,166 | -1.90(-1.18%) |
Oct 18, 2023 | 163.58 | 164.64 | 161.13 | 161.37 | 898,146 | -4.02(-2.43%) |
Oct 17, 2023 | 164.25 | 166.59 | 163.86 | 165.39 | 740,413 | -0.02(-0.01%) |
Oct 16, 2023 | 165.20 | 166.36 | 163.74 | 165.41 | 981,959 | +1.67(+1.02%) |
Oct 13, 2023 | 165.53 | 165.95 | 162.84 | 163.74 | 670,437 | -0.87(-0.53%) |
Oct 12, 2023 | 168.23 | 168.75 | 163.91 | 164.61 | 843,783 | -4.23(-2.50%) |
Oct 11, 2023 | 169.36 | 169.64 | 167.50 | 168.83 | 467,228 | +0.62(+0.37%) |
Oct 10, 2023 | 167.44 | 169.64 | 166.98 | 168.22 | 653,601 | +1.44(+0.86%) |
Oct 09, 2023 | 167.99 | 168.97 | 166.06 | 166.77 | 816,805 | -1.85(-1.10%) |
Oct 06, 2023 | 166.60 | 170.05 | 165.43 | 168.62 | 823,527 | +1.09(+0.65%) |
Oct 05, 2023 | 168.63 | 169.10 | 166.25 | 167.53 | 804,772 | -1.16(-0.69%) |
Oct 04, 2023 | 166.08 | 168.73 | 164.81 | 168.69 | 1,215,093 | +4.03(+2.45%) |
Oct 03, 2023 | 164.91 | 166.84 | 164.26 | 164.66 | 1,177,385 | -1.33(-0.80%) |
Oct 02, 2023 | 168.10 | 168.82 | 165.21 | 166.00 | 955,384 | -2.49(-1.48%) |
Sep 29, 2023 | 169.87 | 170.49 | 167.74 | 168.49 | 1,035,245 | +0.13(+0.08%) |
Sep 28, 2023 | 167.78 | 169.52 | 167.10 | 168.35 | 879,472 | +1.39(+0.83%) |
Sep 27, 2023 | 168.74 | 169.38 | 166.10 | 166.96 | 1,007,591 | -1.08(-0.65%) |
Sep 26, 2023 | 170.63 | 171.50 | 167.72 | 168.05 | 873,595 | -3.19(-1.86%) |
Sep 25, 2023 | 170.22 | 171.56 | 170.62 | 171.24 | 974,800 | +0.19(+0.11%) |
Sep 22, 2023 | 171.78 | 172.97 | 170.76 | 171.05 | 971,799 | -0.12(-0.07%) |
Sep 21, 2023 | 175.53 | 175.53 | 170.85 | 171.17 | 964,819 | -5.40(-3.06%) |
Sep 20, 2023 | 176.42 | 178.14 | 176.23 | 176.57 | 822,621 | +1.21(+0.69%) |
Sep 19, 2023 | 174.30 | 175.76 | 173.35 | 175.36 | 1,093,404 | +0.53(+0.30%) |
Sep 18, 2023 | 176.26 | 176.40 | 174.59 | 174.83 | 848,801 | -1.64(-0.93%) |
Sep 15, 2023 | 176.16 | 177.88 | 175.70 | 176.47 | 3,232,316 | +0.29(+0.16%) |
Sep 14, 2023 | 178.82 | 178.82 | 169.46 | 176.18 | 2,284,596 | -2.55(-1.43%) |
Sep 13, 2023 | 180.03 | 180.61 | 178.51 | 178.73 | 903,576 | -1.86(-1.03%) |
Sep 12, 2023 | 181.69 | 182.70 | 180.40 | 180.60 | 611,049 | -1.72(-0.94%) |
Sep 11, 2023 | 180.78 | 182.93 | 180.78 | 182.31 | 744,756 | +1.78(+0.98%) |
Sep 08, 2023 | 179.81 | 181.89 | 179.77 | 180.54 | 783,741 | +0.38(+0.21%) |
Sep 07, 2023 | 180.23 | 180.97 | 179.27 | 180.16 | 826,723 | +0.06(+0.03%) |
Sep 06, 2023 | 180.50 | 181.18 | 179.54 | 180.10 | 699,788 | -0.47(-0.26%) |
Sep 05, 2023 | 181.51 | 183.07 | 180.46 | 180.57 | 1,383,356 | -0.60(-0.33%) |