Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 189.51 | 192.41 | 188.57 | 192.26 | 1,362,260 | +3.15(+1.67%) |
Nov 29, 2023 | 187.63 | 189.51 | 187.48 | 189.10 | 505,492 | +2.05(+1.10%) |
Nov 28, 2023 | 185.76 | 188.26 | 184.69 | 187.05 | 479,374 | +0.94(+0.51%) |
Nov 27, 2023 | 185.07 | 186.28 | 183.92 | 186.11 | 353,679 | +1.02(+0.55%) |
Nov 24, 2023 | 185.46 | 186.44 | 183.81 | 185.09 | 164,035 | -0.11(-0.06%) |
Nov 22, 2023 | 184.37 | 185.34 | 183.60 | 185.19 | 385,646 | +1.44(+0.78%) |
Nov 21, 2023 | 182.62 | 185.29 | 182.12 | 183.76 | 419,867 | +1.53(+0.84%) |
Nov 20, 2023 | 181.52 | 182.68 | 181.10 | 182.23 | 356,316 | +1.00(+0.55%) |
Nov 17, 2023 | 180.62 | 181.28 | 179.65 | 181.23 | 510,505 | +1.48(+0.82%) |
Nov 16, 2023 | 179.59 | 181.07 | 178.86 | 179.75 | 384,842 | +0.88(+0.49%) |
Nov 15, 2023 | 179.03 | 180.61 | 178.71 | 178.87 | 425,461 | -0.68(-0.38%) |
Nov 14, 2023 | 178.91 | 180.60 | 178.34 | 179.55 | 506,714 | +3.18(+1.81%) |
Nov 13, 2023 | 175.32 | 176.41 | 174.87 | 176.37 | 335,906 | +0.67(+0.38%) |
Nov 10, 2023 | 174.89 | 175.85 | 173.80 | 175.69 | 562,088 | +0.93(+0.53%) |
Nov 09, 2023 | 176.98 | 177.75 | 174.39 | 174.76 | 518,533 | -1.75(-0.99%) |
Nov 08, 2023 | 175.37 | 176.61 | 174.38 | 176.50 | 649,824 | +1.03(+0.59%) |
Nov 07, 2023 | 175.87 | 176.50 | 174.65 | 175.47 | 626,286 | -0.43(-0.24%) |
Nov 06, 2023 | 176.03 | 176.84 | 174.13 | 175.90 | 481,454 | +0.21(+0.12%) |
Nov 03, 2023 | 178.18 | 180.62 | 175.57 | 175.69 | 570,495 | -1.68(-0.94%) |
Nov 02, 2023 | 170.10 | 178.20 | 170.06 | 177.37 | 808,224 | +8.21(+4.86%) |
Nov 01, 2023 | 169.08 | 169.41 | 167.40 | 169.16 | 577,983 | -0.11(-0.06%) |
Oct 31, 2023 | 168.30 | 169.88 | 168.12 | 169.26 | 491,810 | +1.16(+0.69%) |
Oct 30, 2023 | 166.78 | 168.99 | 166.49 | 168.10 | 427,352 | +2.07(+1.25%) |
Oct 27, 2023 | 167.75 | 167.75 | 165.39 | 166.03 | 345,457 | -1.94(-1.15%) |
Oct 26, 2023 | 168.82 | 171.18 | 167.92 | 167.97 | 383,252 | -0.65(-0.39%) |
Oct 25, 2023 | 170.54 | 171.33 | 168.42 | 168.62 | 389,900 | -2.84(-1.65%) |
Oct 24, 2023 | 171.70 | 173.15 | 170.02 | 171.46 | 329,010 | +0.19(+0.11%) |
Oct 23, 2023 | 172.02 | 173.61 | 171.18 | 171.27 | 373,440 | -0.53(-0.31%) |
Oct 20, 2023 | 174.79 | 175.05 | 171.63 | 171.79 | 442,780 | -2.69(-1.54%) |
Oct 19, 2023 | 175.85 | 177.06 | 174.12 | 174.48 | 331,172 | -1.73(-0.98%) |
Oct 18, 2023 | 179.13 | 180.39 | 175.92 | 176.21 | 359,534 | -3.44(-1.92%) |
Oct 17, 2023 | 178.44 | 180.55 | 178.29 | 179.65 | 465,825 | +1.50(+0.84%) |
Oct 16, 2023 | 177.24 | 179.22 | 175.98 | 178.15 | 427,949 | +1.90(+1.08%) |
Oct 13, 2023 | 180.11 | 180.16 | 175.26 | 176.25 | 721,472 | -3.51(-1.95%) |
Oct 12, 2023 | 181.26 | 181.34 | 178.55 | 179.76 | 323,878 | -1.16(-0.64%) |
Oct 11, 2023 | 180.49 | 181.04 | 179.08 | 180.92 | 355,031 | +0.91(+0.51%) |
Oct 10, 2023 | 180.22 | 181.46 | 179.17 | 180.01 | 530,384 | -0.43(-0.24%) |
Oct 09, 2023 | 177.89 | 180.47 | 177.89 | 180.43 | 341,625 | +2.19(+1.23%) |
Oct 06, 2023 | 177.03 | 178.90 | 176.27 | 178.24 | 754,292 | +0.37(+0.21%) |
Oct 05, 2023 | 177.27 | 178.26 | 176.02 | 177.87 | 374,559 | -0.13(-0.07%) |
Oct 04, 2023 | 174.66 | 178.13 | 174.63 | 178.00 | 439,900 | +3.69(+2.12%) |
Oct 03, 2023 | 175.38 | 176.29 | 174.00 | 174.31 | 586,332 | -1.25(-0.71%) |
Oct 02, 2023 | 177.42 | 177.95 | 175.02 | 175.56 | 719,982 | -2.04(-1.15%) |
Sep 29, 2023 | 180.31 | 180.89 | 177.25 | 177.61 | 675,482 | -1.93(-1.08%) |
Sep 28, 2023 | 179.49 | 180.16 | 178.82 | 179.54 | 582,433 | -0.22(-0.12%) |
Sep 27, 2023 | 180.92 | 181.05 | 178.54 | 179.76 | 598,373 | -0.84(-0.47%) |
Sep 26, 2023 | 182.80 | 183.31 | 180.41 | 180.60 | 429,568 | -3.00(-1.63%) |
Sep 25, 2023 | 182.53 | 183.88 | 183.17 | 183.60 | 345,159 | +0.83(+0.46%) |
Sep 22, 2023 | 181.86 | 184.30 | 181.21 | 182.76 | 417,368 | +0.74(+0.41%) |
Sep 21, 2023 | 182.71 | 183.69 | 181.84 | 182.02 | 530,956 | -0.98(-0.54%) |
Sep 20, 2023 | 184.66 | 186.16 | 182.66 | 183.00 | 531,761 | -1.26(-0.68%) |
Sep 19, 2023 | 183.30 | 184.45 | 182.49 | 184.26 | 344,917 | +0.79(+0.43%) |
Sep 18, 2023 | 183.81 | 184.47 | 182.44 | 183.47 | 406,593 | -0.18(-0.10%) |
Sep 15, 2023 | 186.08 | 186.11 | 182.76 | 183.65 | 1,040,237 | -2.87(-1.54%) |
Sep 14, 2023 | 186.67 | 187.49 | 185.76 | 186.51 | 383,296 | +0.69(+0.37%) |
Sep 13, 2023 | 186.60 | 187.36 | 184.70 | 185.83 | 409,391 | -0.65(-0.35%) |
Sep 12, 2023 | 186.06 | 187.13 | 185.31 | 186.48 | 310,413 | -0.20(-0.11%) |
Sep 11, 2023 | 185.52 | 186.74 | 184.98 | 186.68 | 448,195 | +1.25(+0.68%) |
Sep 08, 2023 | 185.29 | 186.75 | 184.55 | 185.42 | 359,738 | +0.59(+0.32%) |
Sep 07, 2023 | 183.40 | 185.09 | 183.16 | 184.83 | 298,883 | +1.82(+0.99%) |
Sep 06, 2023 | 185.30 | 185.80 | 182.50 | 183.01 | 499,234 | -2.37(-1.28%) |
Sep 05, 2023 | 185.55 | 186.46 | 184.31 | 185.38 | 453,483 | -0.05(-0.03%) |