Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 175.60 | 177.81 | 174.97 | 176.58 | 553,422 | +1.27(+0.72%) |
Nov 29, 2023 | 176.77 | 179.24 | 175.02 | 175.31 | 289,136 | -0.37(-0.21%) |
Nov 28, 2023 | 174.76 | 176.70 | 173.30 | 175.68 | 218,553 | +0.84(+0.48%) |
Nov 27, 2023 | 174.69 | 175.34 | 173.10 | 174.84 | 262,504 | -0.64(-0.36%) |
Nov 24, 2023 | 173.68 | 176.23 | 173.66 | 175.48 | 166,309 | +1.90(+1.09%) |
Nov 22, 2023 | 173.79 | 175.48 | 173.05 | 173.58 | 309,184 | +0.20(+0.12%) |
Nov 21, 2023 | 174.66 | 175.41 | 173.24 | 173.38 | 309,880 | -1.83(-1.04%) |
Nov 20, 2023 | 175.01 | 175.93 | 174.26 | 175.21 | 298,639 | +0.83(+0.48%) |
Nov 17, 2023 | 174.39 | 175.69 | 173.31 | 174.38 | 355,279 | +1.66(+0.96%) |
Nov 16, 2023 | 177.53 | 177.82 | 170.95 | 172.72 | 519,971 | -5.65(-3.17%) |
Nov 15, 2023 | 175.45 | 180.44 | 175.29 | 178.37 | 258,260 | +2.94(+1.68%) |
Nov 14, 2023 | 175.13 | 177.70 | 172.26 | 175.43 | 266,641 | +3.75(+2.18%) |
Nov 13, 2023 | 171.01 | 172.66 | 170.39 | 171.68 | 192,589 | +0.03(+0.02%) |
Nov 10, 2023 | 170.03 | 171.71 | 168.72 | 171.65 | 335,154 | +2.60(+1.54%) |
Nov 09, 2023 | 172.12 | 172.12 | 168.16 | 169.05 | 388,422 | -2.58(-1.50%) |
Nov 08, 2023 | 171.55 | 173.17 | 169.89 | 171.63 | 416,403 | -0.79(-0.46%) |
Nov 07, 2023 | 171.99 | 174.45 | 171.57 | 172.42 | 339,395 | -0.31(-0.18%) |
Nov 06, 2023 | 176.11 | 177.12 | 171.96 | 172.73 | 305,114 | -2.58(-1.47%) |
Nov 03, 2023 | 174.87 | 177.71 | 174.87 | 175.31 | 372,518 | +3.21(+1.87%) |
Nov 02, 2023 | 170.92 | 172.87 | 170.74 | 172.10 | 232,212 | +2.99(+1.77%) |
Nov 01, 2023 | 166.42 | 170.31 | 165.88 | 169.11 | 403,991 | +2.63(+1.58%) |
Oct 31, 2023 | 163.41 | 168.55 | 162.97 | 166.48 | 451,831 | +2.91(+1.78%) |
Oct 30, 2023 | 164.25 | 165.52 | 161.95 | 163.57 | 440,777 | +0.25(+0.15%) |
Oct 27, 2023 | 167.00 | 168.12 | 162.49 | 163.32 | 547,357 | -2.77(-1.67%) |
Oct 26, 2023 | 185.41 | 185.41 | 163.77 | 166.09 | 953,798 | -14.36(-7.96%) |
Oct 25, 2023 | 185.06 | 185.06 | 179.39 | 180.45 | 490,974 | -6.38(-3.41%) |
Oct 24, 2023 | 186.26 | 188.48 | 185.27 | 186.83 | 214,297 | +1.99(+1.08%) |
Oct 23, 2023 | 186.23 | 187.59 | 184.42 | 184.84 | 247,641 | -2.90(-1.54%) |
Oct 20, 2023 | 189.01 | 190.64 | 187.10 | 187.74 | 207,119 | -3.13(-1.64%) |
Oct 19, 2023 | 191.85 | 195.22 | 190.01 | 190.87 | 340,550 | -1.40(-0.73%) |
Oct 18, 2023 | 193.73 | 193.73 | 190.69 | 192.27 | 218,374 | -2.80(-1.44%) |
Oct 17, 2023 | 192.72 | 196.56 | 192.52 | 195.07 | 377,150 | +3.86(+2.02%) |
Oct 16, 2023 | 190.90 | 193.09 | 189.13 | 191.21 | 211,672 | +2.46(+1.30%) |
Oct 13, 2023 | 188.42 | 190.13 | 187.56 | 188.75 | 297,243 | +0.91(+0.48%) |
Oct 12, 2023 | 191.79 | 192.02 | 186.19 | 187.84 | 197,302 | -3.05(-1.60%) |
Oct 11, 2023 | 192.49 | 193.98 | 189.08 | 190.89 | 277,838 | -1.04(-0.54%) |
Oct 10, 2023 | 188.27 | 192.91 | 188.27 | 191.93 | 301,440 | +4.21(+2.24%) |
Oct 09, 2023 | 182.72 | 190.30 | 182.72 | 187.72 | 444,305 | +3.71(+2.02%) |
Oct 06, 2023 | 181.97 | 186.25 | 180.28 | 184.01 | 197,355 | +2.01(+1.10%) |
Oct 05, 2023 | 180.97 | 182.72 | 179.01 | 182.00 | 354,337 | +0.17(+0.09%) |
Oct 04, 2023 | 184.93 | 186.15 | 181.19 | 181.83 | 378,125 | -0.72(-0.39%) |
Oct 03, 2023 | 185.61 | 186.14 | 181.88 | 182.55 | 442,044 | -4.21(-2.25%) |
Oct 02, 2023 | 187.87 | 189.35 | 186.45 | 186.76 | 238,806 | -1.33(-0.71%) |
Sep 29, 2023 | 193.25 | 194.63 | 186.52 | 188.09 | 446,046 | -4.04(-2.10%) |
Sep 28, 2023 | 194.51 | 196.32 | 191.95 | 192.13 | 461,372 | -2.22(-1.14%) |
Sep 27, 2023 | 194.49 | 195.40 | 191.75 | 194.35 | 221,871 | +0.91(+0.47%) |
Sep 26, 2023 | 197.38 | 199.83 | 193.08 | 193.44 | 285,830 | -5.24(-2.64%) |
Sep 25, 2023 | 198.00 | 199.80 | 198.27 | 198.68 | 174,589 | -0.10(-0.05%) |
Sep 22, 2023 | 198.28 | 200.90 | 198.28 | 198.78 | 216,650 | +0.98(+0.50%) |
Sep 21, 2023 | 200.88 | 202.12 | 197.79 | 197.80 | 235,776 | -3.58(-1.78%) |
Sep 20, 2023 | 202.58 | 203.88 | 200.78 | 201.38 | 155,966 | -0.31(-0.15%) |
Sep 19, 2023 | 201.81 | 202.39 | 200.26 | 201.69 | 148,699 | +0.07(+0.03%) |
Sep 18, 2023 | 200.32 | 202.93 | 199.82 | 201.62 | 145,614 | +0.49(+0.24%) |
Sep 15, 2023 | 199.75 | 202.05 | 199.18 | 201.13 | 565,928 | +0.77(+0.38%) |
Sep 14, 2023 | 201.55 | 201.55 | 198.59 | 200.36 | 186,689 | +0.10(+0.05%) |
Sep 13, 2023 | 202.97 | 203.25 | 198.43 | 200.26 | 200,774 | -2.70(-1.33%) |
Sep 12, 2023 | 199.96 | 203.28 | 198.95 | 202.96 | 302,718 | +2.46(+1.23%) |
Sep 11, 2023 | 200.58 | 201.50 | 197.89 | 200.50 | 224,452 | +1.72(+0.87%) |
Sep 08, 2023 | 198.34 | 200.74 | 197.93 | 198.78 | 183,130 | +1.08(+0.55%) |
Sep 07, 2023 | 197.43 | 198.72 | 196.24 | 197.70 | 240,512 | -1.01(-0.51%) |
Sep 06, 2023 | 199.05 | 201.62 | 198.04 | 198.71 | 304,344 | -0.96(-0.48%) |
Sep 05, 2023 | 198.44 | 201.79 | 198.25 | 199.67 | 353,649 | -0.80(-0.40%) |