Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 169.37 | 171.42 | 169.15 | 171.31 | 631,991 | +1.66(+0.98%) |
Nov 29, 2023 | 170.01 | 171.12 | 169.37 | 169.66 | 351,311 | +0.57(+0.34%) |
Nov 28, 2023 | 169.53 | 170.48 | 168.11 | 169.09 | 407,118 | -1.46(-0.86%) |
Nov 27, 2023 | 169.57 | 171.10 | 169.07 | 170.54 | 285,836 | +0.48(+0.28%) |
Nov 24, 2023 | 169.09 | 170.06 | 168.91 | 170.06 | 94,082 | +0.31(+0.18%) |
Nov 22, 2023 | 170.07 | 170.32 | 168.89 | 169.76 | 235,435 | +1.73(+1.03%) |
Nov 21, 2023 | 168.12 | 168.12 | 166.63 | 168.03 | 272,027 | -0.51(-0.30%) |
Nov 20, 2023 | 167.88 | 168.95 | 166.16 | 168.54 | 362,560 | +0.93(+0.55%) |
Nov 17, 2023 | 167.35 | 167.81 | 166.03 | 167.62 | 395,555 | +1.53(+0.92%) |
Nov 16, 2023 | 168.76 | 168.79 | 165.63 | 166.09 | 494,192 | -2.54(-1.51%) |
Nov 15, 2023 | 168.14 | 169.95 | 168.14 | 168.63 | 384,066 | -0.13(-0.08%) |
Nov 14, 2023 | 167.74 | 170.50 | 167.40 | 168.76 | 426,597 | +5.89(+3.61%) |
Nov 13, 2023 | 163.96 | 163.96 | 162.50 | 162.87 | 283,543 | -2.72(-1.64%) |
Nov 10, 2023 | 165.81 | 165.81 | 163.83 | 165.59 | 296,117 | +1.23(+0.75%) |
Nov 09, 2023 | 167.62 | 167.62 | 163.63 | 164.36 | 163,839 | -2.34(-1.40%) |
Nov 08, 2023 | 164.66 | 167.06 | 164.53 | 166.70 | 206,348 | +2.19(+1.33%) |
Nov 07, 2023 | 164.80 | 165.08 | 163.46 | 164.51 | 218,222 | -0.03(-0.02%) |
Nov 06, 2023 | 166.91 | 167.12 | 163.40 | 164.54 | 242,123 | -3.23(-1.93%) |
Nov 03, 2023 | 169.30 | 171.28 | 167.74 | 167.77 | 251,116 | +1.26(+0.76%) |
Nov 02, 2023 | 166.45 | 168.38 | 165.95 | 166.51 | 390,228 | +2.44(+1.48%) |
Nov 01, 2023 | 161.16 | 164.32 | 160.63 | 164.08 | 304,980 | +3.12(+1.94%) |
Oct 31, 2023 | 159.82 | 161.24 | 159.22 | 160.96 | 248,632 | +2.08(+1.31%) |
Oct 30, 2023 | 156.46 | 159.06 | 154.78 | 158.88 | 248,676 | +3.58(+2.31%) |
Oct 27, 2023 | 156.64 | 156.71 | 154.24 | 155.30 | 220,143 | -0.74(-0.47%) |
Oct 26, 2023 | 155.81 | 157.66 | 155.81 | 156.04 | 249,144 | +0.42(+0.27%) |
Oct 25, 2023 | 154.74 | 157.33 | 154.42 | 155.62 | 605,081 | +1.01(+0.65%) |
Oct 24, 2023 | 152.97 | 155.42 | 152.97 | 154.61 | 329,879 | +1.80(+1.18%) |
Oct 23, 2023 | 153.62 | 154.79 | 152.58 | 152.81 | 257,407 | -1.81(-1.17%) |
Oct 20, 2023 | 157.69 | 160.01 | 154.16 | 154.62 | 333,394 | -2.11(-1.35%) |
Oct 19, 2023 | 159.45 | 160.83 | 156.27 | 156.73 | 251,247 | -4.14(-2.57%) |
Oct 18, 2023 | 162.68 | 163.05 | 160.82 | 160.87 | 156,945 | -3.14(-1.92%) |
Oct 17, 2023 | 164.14 | 168.32 | 163.53 | 164.02 | 253,710 | -1.22(-0.74%) |
Oct 16, 2023 | 164.49 | 165.34 | 162.76 | 165.24 | 213,478 | +2.14(+1.31%) |
Oct 13, 2023 | 164.12 | 164.12 | 162.09 | 163.10 | 179,097 | -0.23(-0.14%) |
Oct 12, 2023 | 167.74 | 167.74 | 163.12 | 163.33 | 246,461 | -4.70(-2.80%) |
Oct 11, 2023 | 169.27 | 170.71 | 167.37 | 168.03 | 377,250 | +0.54(+0.32%) |
Oct 10, 2023 | 166.66 | 169.22 | 165.62 | 167.49 | 267,035 | +0.92(+0.55%) |
Oct 09, 2023 | 163.08 | 166.94 | 163.08 | 166.57 | 213,693 | +1.98(+1.20%) |
Oct 06, 2023 | 162.55 | 165.40 | 161.70 | 164.59 | 148,996 | +0.56(+0.34%) |
Oct 05, 2023 | 160.78 | 164.59 | 160.78 | 164.03 | 232,553 | +2.82(+1.75%) |
Oct 04, 2023 | 159.47 | 161.45 | 158.08 | 161.21 | 211,718 | +2.41(+1.51%) |
Oct 03, 2023 | 160.83 | 161.17 | 157.91 | 158.80 | 172,089 | -3.22(-1.99%) |
Oct 02, 2023 | 163.65 | 164.87 | 160.83 | 162.03 | 176,387 | -2.17(-1.32%) |
Sep 29, 2023 | 166.72 | 167.30 | 162.13 | 164.19 | 349,164 | +0.66(+0.40%) |
Sep 28, 2023 | 163.76 | 166.04 | 163.27 | 163.53 | 235,981 | +0.65(+0.40%) |
Sep 27, 2023 | 163.95 | 164.61 | 161.52 | 162.88 | 233,194 | -0.29(-0.18%) |
Sep 26, 2023 | 164.57 | 165.34 | 162.34 | 163.18 | 296,827 | -2.31(-1.40%) |
Sep 25, 2023 | 164.77 | 165.77 | 164.73 | 165.49 | 183,510 | +0.23(+0.14%) |
Sep 22, 2023 | 163.97 | 166.75 | 162.90 | 165.25 | 346,619 | +1.38(+0.84%) |
Sep 21, 2023 | 171.02 | 171.02 | 163.72 | 163.87 | 470,412 | -8.09(-4.71%) |
Sep 20, 2023 | 173.88 | 175.01 | 171.95 | 171.96 | 278,757 | -0.60(-0.35%) |
Sep 19, 2023 | 173.35 | 174.46 | 172.09 | 172.56 | 215,427 | -0.77(-0.45%) |
Sep 18, 2023 | 175.21 | 176.43 | 173.32 | 173.33 | 245,825 | -1.63(-0.93%) |
Sep 15, 2023 | 175.24 | 175.48 | 173.40 | 174.97 | 572,778 | -1.22(-0.69%) |
Sep 14, 2023 | 174.18 | 176.82 | 173.76 | 176.19 | 185,478 | +3.74(+2.17%) |
Sep 13, 2023 | 173.17 | 173.68 | 171.97 | 172.45 | 164,990 | -0.75(-0.43%) |
Sep 12, 2023 | 174.16 | 174.70 | 173.15 | 173.21 | 153,263 | -1.48(-0.85%) |
Sep 11, 2023 | 174.96 | 175.61 | 174.22 | 174.68 | 201,914 | +0.17(+0.10%) |
Sep 08, 2023 | 177.20 | 177.46 | 174.49 | 174.52 | 195,630 | -2.20(-1.25%) |
Sep 07, 2023 | 172.59 | 177.06 | 172.59 | 176.72 | 274,830 | +3.57(+2.06%) |
Sep 06, 2023 | 170.87 | 173.30 | 169.42 | 173.15 | 237,551 | +2.25(+1.32%) |
Sep 05, 2023 | 173.75 | 174.71 | 169.89 | 170.90 | 292,378 | -4.58(-2.61%) |