Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 169.06 | 170.99 | 168.99 | 170.93 | 440,320 | +2.26(+1.34%) |
Nov 29, 2023 | 170.91 | 170.91 | 167.47 | 168.68 | 404,364 | -1.71(-1.00%) |
Nov 28, 2023 | 174.80 | 174.80 | 169.99 | 170.38 | 350,217 | -4.15(-2.38%) |
Nov 27, 2023 | 173.24 | 175.15 | 172.83 | 174.53 | 453,811 | +0.73(+0.42%) |
Nov 24, 2023 | 173.93 | 174.50 | 172.97 | 173.80 | 84,181 | +0.33(+0.19%) |
Nov 22, 2023 | 171.21 | 173.95 | 171.21 | 173.47 | 369,574 | +2.21(+1.29%) |
Nov 21, 2023 | 170.26 | 171.64 | 169.41 | 171.26 | 175,967 | +0.71(+0.42%) |
Nov 20, 2023 | 170.24 | 171.26 | 169.85 | 170.55 | 210,339 | +0.68(+0.40%) |
Nov 17, 2023 | 170.40 | 170.77 | 169.47 | 169.87 | 198,128 | +0.00(+0.00%) |
Nov 16, 2023 | 169.41 | 170.15 | 168.24 | 169.87 | 287,781 | -0.10(-0.06%) |
Nov 15, 2023 | 171.28 | 172.24 | 169.90 | 169.97 | 519,256 | -0.47(-0.28%) |
Nov 14, 2023 | 168.03 | 170.56 | 167.70 | 170.44 | 329,959 | +3.64(+2.18%) |
Nov 13, 2023 | 165.16 | 167.17 | 163.81 | 166.81 | 356,943 | +1.57(+0.95%) |
Nov 10, 2023 | 163.04 | 165.32 | 162.02 | 165.24 | 229,040 | +2.81(+1.73%) |
Nov 09, 2023 | 160.89 | 163.88 | 160.89 | 162.43 | 345,790 | +2.05(+1.28%) |
Nov 08, 2023 | 161.98 | 162.02 | 159.96 | 160.38 | 214,966 | -1.60(-0.99%) |
Nov 07, 2023 | 162.51 | 163.06 | 161.74 | 161.98 | 149,967 | -0.64(-0.39%) |
Nov 06, 2023 | 161.91 | 162.77 | 160.35 | 162.62 | 208,992 | +0.71(+0.44%) |
Nov 03, 2023 | 162.32 | 163.43 | 161.68 | 161.91 | 247,052 | +0.85(+0.53%) |
Nov 02, 2023 | 159.70 | 162.18 | 159.70 | 161.06 | 322,573 | +2.88(+1.82%) |
Nov 01, 2023 | 158.77 | 158.77 | 157.02 | 158.18 | 408,992 | -0.14(-0.09%) |
Oct 31, 2023 | 156.45 | 158.77 | 156.38 | 158.32 | 297,336 | +1.54(+0.98%) |
Oct 30, 2023 | 158.26 | 159.45 | 155.33 | 156.78 | 262,582 | -0.47(-0.30%) |
Oct 27, 2023 | 158.99 | 159.18 | 156.32 | 157.25 | 207,009 | -1.91(-1.20%) |
Oct 26, 2023 | 160.63 | 161.55 | 159.11 | 159.16 | 238,232 | -1.20(-0.75%) |
Oct 25, 2023 | 158.07 | 161.06 | 158.07 | 160.36 | 351,276 | +2.89(+1.83%) |
Oct 24, 2023 | 158.34 | 158.91 | 157.08 | 157.47 | 205,294 | +0.40(+0.25%) |
Oct 23, 2023 | 158.00 | 158.55 | 156.80 | 157.07 | 186,876 | -1.08(-0.68%) |
Oct 20, 2023 | 160.02 | 160.88 | 158.11 | 158.15 | 217,699 | -2.60(-1.62%) |
Oct 19, 2023 | 163.35 | 164.03 | 160.66 | 160.75 | 198,380 | -2.89(-1.76%) |
Oct 18, 2023 | 165.99 | 166.30 | 163.63 | 163.64 | 223,651 | -2.27(-1.37%) |
Oct 17, 2023 | 165.02 | 168.72 | 165.02 | 165.91 | 342,604 | -0.28(-0.17%) |
Oct 16, 2023 | 165.73 | 166.80 | 164.68 | 166.19 | 195,110 | +1.30(+0.79%) |
Oct 13, 2023 | 166.19 | 166.38 | 164.29 | 164.89 | 183,630 | -0.48(-0.29%) |
Oct 12, 2023 | 168.49 | 168.90 | 163.56 | 165.37 | 246,655 | -3.17(-1.88%) |
Oct 11, 2023 | 167.77 | 168.74 | 167.55 | 168.53 | 196,118 | +1.44(+0.86%) |
Oct 10, 2023 | 166.05 | 167.94 | 165.29 | 167.10 | 307,038 | +1.96(+1.19%) |
Oct 09, 2023 | 162.78 | 165.73 | 161.39 | 165.14 | 445,908 | +4.85(+3.02%) |
Oct 06, 2023 | 159.65 | 161.19 | 158.42 | 160.29 | 464,110 | +0.04(+0.02%) |
Oct 05, 2023 | 160.48 | 161.16 | 159.57 | 160.25 | 401,078 | -0.18(-0.11%) |
Oct 04, 2023 | 158.93 | 160.90 | 158.28 | 160.43 | 400,645 | +1.77(+1.11%) |
Oct 03, 2023 | 160.41 | 161.61 | 157.69 | 158.66 | 243,101 | -2.27(-1.41%) |
Oct 02, 2023 | 161.45 | 162.75 | 160.47 | 160.93 | 345,668 | -0.91(-0.56%) |
Sep 29, 2023 | 161.81 | 163.17 | 160.66 | 161.84 | 436,641 | +0.94(+0.58%) |
Sep 28, 2023 | 161.46 | 162.96 | 160.24 | 160.90 | 360,780 | +0.75(+0.47%) |
Sep 27, 2023 | 158.85 | 160.81 | 158.69 | 160.15 | 365,038 | +2.83(+1.80%) |
Sep 26, 2023 | 159.01 | 159.59 | 157.16 | 157.32 | 284,514 | -2.09(-1.31%) |
Sep 25, 2023 | 158.67 | 159.76 | 158.53 | 159.41 | 295,136 | -0.17(-0.11%) |
Sep 22, 2023 | 160.59 | 161.90 | 159.39 | 159.58 | 259,788 | -1.15(-0.72%) |
Sep 21, 2023 | 165.60 | 165.60 | 160.59 | 160.73 | 265,885 | -4.92(-2.97%) |
Sep 20, 2023 | 166.95 | 167.62 | 165.47 | 165.65 | 237,813 | -0.58(-0.35%) |
Sep 19, 2023 | 168.16 | 168.49 | 165.08 | 166.23 | 440,616 | -1.74(-1.04%) |
Sep 18, 2023 | 164.37 | 168.03 | 164.18 | 167.97 | 511,811 | +3.50(+2.13%) |
Sep 15, 2023 | 165.20 | 165.82 | 163.55 | 164.47 | 488,498 | -1.00(-0.60%) |
Sep 14, 2023 | 163.71 | 165.73 | 163.25 | 165.47 | 313,749 | +1.77(+1.08%) |
Sep 13, 2023 | 163.91 | 164.90 | 162.46 | 163.70 | 320,661 | -0.77(-0.47%) |
Sep 12, 2023 | 162.92 | 165.22 | 162.49 | 164.47 | 514,853 | +1.34(+0.82%) |
Sep 11, 2023 | 164.60 | 165.21 | 162.37 | 163.13 | 284,753 | -1.19(-0.72%) |
Sep 08, 2023 | 166.45 | 166.48 | 163.58 | 164.32 | 229,765 | -2.42(-1.45%) |
Sep 07, 2023 | 166.21 | 167.92 | 165.11 | 166.74 | 300,454 | +0.76(+0.46%) |
Sep 06, 2023 | 167.07 | 168.62 | 165.66 | 165.98 | 243,223 | -0.96(-0.57%) |
Sep 05, 2023 | 168.99 | 170.20 | 166.93 | 166.94 | 307,880 | -2.33(-1.38%) |