Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 182.13 | 182.13 | 176.76 | 180.50 | 1,380,271 | +0.37(+0.20%) |
Nov 29, 2023 | 179.36 | 183.44 | 179.25 | 180.13 | 805,118 | +3.01(+1.70%) |
Nov 28, 2023 | 174.50 | 177.49 | 173.63 | 177.12 | 602,414 | +2.14(+1.22%) |
Nov 27, 2023 | 176.30 | 177.91 | 174.66 | 174.99 | 755,611 | -2.36(-1.33%) |
Nov 24, 2023 | 176.02 | 177.90 | 175.22 | 177.35 | 505,036 | +1.36(+0.77%) |
Nov 22, 2023 | 178.38 | 178.87 | 175.95 | 175.99 | 780,035 | -0.62(-0.35%) |
Nov 21, 2023 | 179.13 | 180.60 | 176.27 | 176.61 | 684,762 | -4.28(-2.37%) |
Nov 20, 2023 | 176.39 | 182.96 | 174.84 | 180.89 | 1,045,587 | +4.90(+2.78%) |
Nov 17, 2023 | 173.54 | 176.39 | 171.79 | 175.99 | 1,367,722 | +3.82(+2.22%) |
Nov 16, 2023 | 175.97 | 177.46 | 171.28 | 172.18 | 961,839 | -3.43(-1.95%) |
Nov 15, 2023 | 176.44 | 181.44 | 175.42 | 175.61 | 1,137,604 | +0.82(+0.47%) |
Nov 14, 2023 | 173.36 | 178.82 | 172.63 | 174.78 | 1,221,448 | +4.24(+2.49%) |
Nov 13, 2023 | 168.40 | 170.98 | 167.81 | 170.54 | 916,654 | +0.83(+0.49%) |
Nov 10, 2023 | 164.67 | 170.15 | 163.80 | 169.71 | 1,025,078 | +3.37(+2.03%) |
Nov 09, 2023 | 167.86 | 169.45 | 165.21 | 166.34 | 1,022,357 | +0.24(+0.14%) |
Nov 08, 2023 | 166.18 | 169.18 | 164.06 | 166.10 | 951,042 | -0.32(-0.19%) |
Nov 07, 2023 | 161.24 | 168.02 | 160.62 | 166.41 | 1,488,549 | +6.89(+4.32%) |
Nov 06, 2023 | 159.99 | 162.65 | 153.24 | 159.52 | 2,990,756 | +1.85(+1.18%) |
Nov 03, 2023 | 161.68 | 164.05 | 154.72 | 157.67 | 3,437,886 | -3.61(-2.24%) |
Nov 02, 2023 | 150.92 | 161.54 | 144.91 | 161.28 | 5,256,468 | +11.87(+7.94%) |
Nov 01, 2023 | 151.25 | 157.65 | 145.63 | 149.41 | 11,158,496 | -93.48(-38.49%) |
Oct 31, 2023 | 239.57 | 245.32 | 236.98 | 242.89 | 1,796,480 | +4.87(+2.05%) |
Oct 30, 2023 | 238.95 | 240.22 | 234.86 | 238.02 | 854,091 | -0.28(-0.12%) |
Oct 27, 2023 | 243.71 | 243.91 | 236.15 | 238.30 | 575,149 | -4.56(-1.88%) |
Oct 26, 2023 | 248.54 | 251.18 | 240.59 | 242.86 | 475,152 | -3.11(-1.27%) |
Oct 25, 2023 | 255.95 | 255.99 | 245.90 | 245.97 | 449,000 | -13.26(-5.11%) |
Oct 24, 2023 | 257.37 | 262.46 | 254.72 | 259.23 | 285,247 | +3.77(+1.47%) |
Oct 23, 2023 | 255.28 | 259.97 | 252.66 | 255.46 | 370,958 | -1.43(-0.56%) |
Oct 20, 2023 | 262.61 | 263.99 | 254.30 | 256.89 | 423,951 | -6.35(-2.41%) |
Oct 19, 2023 | 267.80 | 270.01 | 261.93 | 263.25 | 368,217 | -2.71(-1.02%) |
Oct 18, 2023 | 270.37 | 271.76 | 264.70 | 265.95 | 392,997 | -6.94(-2.54%) |
Oct 17, 2023 | 266.81 | 273.33 | 265.75 | 272.89 | 488,123 | +5.06(+1.89%) |
Oct 16, 2023 | 263.34 | 269.41 | 259.31 | 267.84 | 339,174 | +5.12(+1.95%) |
Oct 13, 2023 | 266.40 | 269.19 | 260.28 | 262.72 | 327,376 | -3.54(-1.33%) |
Oct 12, 2023 | 275.87 | 275.87 | 265.93 | 266.26 | 522,102 | -9.47(-3.43%) |
Oct 11, 2023 | 273.44 | 275.91 | 271.66 | 275.73 | 283,870 | +3.06(+1.12%) |
Oct 10, 2023 | 273.66 | 277.58 | 272.48 | 272.67 | 390,279 | -0.68(-0.25%) |
Oct 09, 2023 | 264.96 | 273.80 | 264.96 | 273.35 | 333,557 | +5.36(+2.00%) |
Oct 06, 2023 | 258.54 | 270.06 | 258.54 | 267.99 | 522,344 | +7.62(+2.92%) |
Oct 05, 2023 | 259.37 | 261.10 | 256.25 | 260.37 | 362,312 | +1.42(+0.55%) |
Oct 04, 2023 | 260.51 | 263.24 | 254.98 | 258.95 | 501,734 | -0.37(-0.14%) |
Oct 03, 2023 | 256.58 | 260.36 | 255.62 | 259.32 | 598,661 | +1.49(+0.58%) |
Oct 02, 2023 | 256.42 | 259.78 | 254.70 | 257.83 | 505,970 | +0.76(+0.30%) |
Sep 29, 2023 | 258.44 | 262.39 | 256.63 | 257.07 | 488,127 | +1.79(+0.70%) |
Sep 28, 2023 | 254.77 | 258.98 | 252.54 | 255.28 | 497,786 | +0.38(+0.15%) |
Sep 27, 2023 | 253.23 | 255.91 | 252.54 | 254.90 | 641,911 | +3.45(+1.37%) |
Sep 26, 2023 | 253.79 | 255.15 | 249.98 | 251.45 | 590,572 | -4.68(-1.83%) |
Sep 25, 2023 | 253.83 | 257.22 | 255.10 | 256.13 | 489,932 | +1.15(+0.45%) |
Sep 22, 2023 | 260.55 | 261.30 | 254.73 | 254.98 | 627,695 | -4.49(-1.73%) |
Sep 21, 2023 | 262.75 | 264.63 | 259.38 | 259.47 | 612,911 | -6.73(-2.53%) |
Sep 20, 2023 | 275.79 | 276.81 | 266.00 | 266.20 | 527,529 | -8.36(-3.04%) |
Sep 19, 2023 | 271.80 | 274.75 | 268.82 | 274.56 | 375,859 | +0.80(+0.29%) |
Sep 18, 2023 | 273.98 | 275.80 | 272.08 | 273.76 | 328,604 | -1.81(-0.66%) |
Sep 15, 2023 | 276.88 | 278.46 | 274.87 | 275.56 | 860,216 | -2.40(-0.86%) |
Sep 14, 2023 | 278.29 | 280.60 | 276.73 | 277.96 | 425,533 | +0.93(+0.34%) |
Sep 13, 2023 | 280.36 | 281.26 | 274.78 | 277.03 | 558,910 | -4.70(-1.67%) |
Sep 12, 2023 | 280.88 | 283.93 | 280.60 | 281.73 | 244,381 | -1.80(-0.63%) |
Sep 11, 2023 | 283.79 | 285.16 | 281.00 | 283.52 | 391,270 | +1.63(+0.58%) |
Sep 08, 2023 | 286.23 | 287.98 | 281.35 | 281.90 | 393,108 | -4.25(-1.49%) |
Sep 07, 2023 | 287.68 | 288.07 | 281.44 | 286.15 | 593,392 | -4.50(-1.55%) |
Sep 06, 2023 | 290.51 | 292.02 | 287.78 | 290.65 | 341,631 | -0.97(-0.33%) |
Sep 05, 2023 | 292.24 | 292.91 | 288.35 | 291.62 | 332,885 | -1.66(-0.56%) |