Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 191.58 | 193.29 | 190.70 | 193.26 | 325,789 | +2.30(+1.20%) |
Nov 29, 2023 | 191.12 | 192.53 | 190.52 | 190.96 | 372,780 | +1.98(+1.05%) |
Nov 28, 2023 | 197.72 | 197.72 | 188.96 | 188.99 | 323,607 | -9.31(-4.70%) |
Nov 27, 2023 | 198.66 | 199.29 | 196.12 | 198.30 | 338,635 | -0.19(-0.10%) |
Nov 24, 2023 | 198.15 | 198.96 | 197.74 | 198.49 | 72,682 | +1.04(+0.53%) |
Nov 22, 2023 | 193.74 | 197.91 | 193.74 | 197.45 | 175,257 | +4.86(+2.52%) |
Nov 21, 2023 | 192.64 | 194.19 | 191.29 | 192.59 | 176,786 | -1.27(-0.65%) |
Nov 20, 2023 | 195.13 | 195.92 | 193.53 | 193.86 | 277,899 | -0.80(-0.41%) |
Nov 17, 2023 | 194.34 | 196.78 | 194.00 | 194.66 | 256,521 | +1.21(+0.62%) |
Nov 16, 2023 | 199.67 | 202.56 | 192.95 | 193.45 | 331,952 | -5.57(-2.80%) |
Nov 15, 2023 | 200.33 | 202.33 | 198.75 | 199.02 | 1,379,905 | -2.01(-1.00%) |
Nov 14, 2023 | 192.86 | 201.25 | 192.86 | 201.03 | 394,502 | +12.36(+6.55%) |
Nov 13, 2023 | 185.75 | 189.95 | 184.31 | 188.66 | 144,779 | +1.53(+0.82%) |
Nov 10, 2023 | 186.41 | 188.07 | 185.48 | 187.14 | 202,799 | +2.41(+1.31%) |
Nov 09, 2023 | 185.62 | 186.62 | 182.70 | 184.72 | 262,828 | +0.18(+0.10%) |
Nov 08, 2023 | 186.89 | 188.30 | 184.44 | 184.54 | 289,608 | -1.22(-0.65%) |
Nov 07, 2023 | 185.73 | 187.37 | 183.52 | 185.76 | 302,136 | -0.92(-0.49%) |
Nov 06, 2023 | 186.72 | 188.53 | 184.86 | 186.68 | 364,487 | -0.59(-0.31%) |
Nov 03, 2023 | 189.53 | 190.71 | 185.93 | 187.27 | 427,435 | +0.16(+0.09%) |
Nov 02, 2023 | 188.56 | 189.43 | 185.18 | 187.11 | 425,862 | +2.76(+1.50%) |
Nov 01, 2023 | 180.96 | 184.42 | 179.20 | 184.34 | 312,676 | +3.02(+1.67%) |
Oct 31, 2023 | 179.76 | 182.19 | 178.93 | 181.32 | 424,080 | +2.35(+1.31%) |
Oct 30, 2023 | 178.17 | 180.18 | 175.82 | 178.97 | 509,545 | +3.56(+2.03%) |
Oct 27, 2023 | 166.50 | 176.20 | 164.07 | 175.41 | 749,706 | +22.28(+14.55%) |
Oct 26, 2023 | 152.13 | 154.77 | 151.74 | 153.13 | 309,953 | +1.46(+0.96%) |
Oct 25, 2023 | 152.68 | 154.32 | 151.45 | 151.68 | 203,086 | -2.70(-1.75%) |
Oct 24, 2023 | 155.01 | 156.58 | 152.90 | 154.38 | 283,429 | +1.75(+1.15%) |
Oct 23, 2023 | 153.07 | 155.01 | 152.53 | 152.63 | 417,009 | -0.49(-0.32%) |
Oct 20, 2023 | 154.13 | 155.36 | 152.79 | 153.12 | 306,373 | -0.47(-0.31%) |
Oct 19, 2023 | 158.14 | 158.84 | 153.38 | 153.58 | 357,910 | -3.89(-2.47%) |
Oct 18, 2023 | 162.16 | 162.16 | 157.04 | 157.47 | 335,439 | -5.66(-3.47%) |
Oct 17, 2023 | 159.22 | 164.68 | 159.22 | 163.14 | 288,682 | +3.36(+2.10%) |
Oct 16, 2023 | 159.85 | 163.85 | 159.38 | 159.78 | 379,840 | +1.40(+0.88%) |
Oct 13, 2023 | 165.08 | 167.62 | 157.87 | 158.38 | 355,506 | -6.27(-3.81%) |
Oct 12, 2023 | 168.44 | 168.44 | 163.80 | 164.65 | 233,121 | -3.88(-2.30%) |
Oct 11, 2023 | 169.64 | 169.97 | 167.61 | 168.53 | 223,449 | +0.06(+0.04%) |
Oct 10, 2023 | 170.18 | 172.08 | 168.25 | 168.47 | 258,216 | -1.08(-0.64%) |
Oct 09, 2023 | 167.54 | 170.10 | 165.77 | 169.55 | 222,517 | +1.28(+0.76%) |
Oct 06, 2023 | 164.41 | 169.99 | 164.41 | 168.27 | 225,348 | +2.72(+1.64%) |
Oct 05, 2023 | 165.69 | 166.79 | 164.40 | 165.55 | 200,530 | -0.41(-0.25%) |
Oct 04, 2023 | 165.05 | 167.81 | 164.19 | 165.96 | 250,389 | +1.08(+0.65%) |
Oct 03, 2023 | 164.38 | 165.52 | 162.03 | 164.88 | 179,256 | -0.81(-0.49%) |
Oct 02, 2023 | 169.48 | 170.38 | 164.14 | 165.69 | 236,299 | -4.23(-2.49%) |
Sep 29, 2023 | 177.26 | 177.26 | 169.39 | 169.92 | 311,665 | -6.04(-3.43%) |
Sep 28, 2023 | 172.23 | 177.18 | 171.61 | 175.96 | 290,474 | +3.69(+2.14%) |
Sep 27, 2023 | 170.89 | 173.25 | 170.89 | 172.27 | 266,249 | +3.16(+1.87%) |
Sep 26, 2023 | 170.99 | 172.15 | 167.60 | 169.11 | 194,585 | -2.36(-1.38%) |
Sep 25, 2023 | 169.88 | 172.20 | 171.21 | 171.47 | 160,895 | +1.59(+0.93%) |
Sep 22, 2023 | 169.85 | 171.89 | 168.88 | 169.89 | 248,687 | -0.13(-0.08%) |
Sep 21, 2023 | 177.28 | 177.28 | 169.90 | 170.02 | 293,169 | -8.93(-4.99%) |
Sep 20, 2023 | 182.14 | 184.09 | 178.83 | 178.95 | 263,392 | -2.74(-1.51%) |
Sep 19, 2023 | 183.36 | 184.59 | 179.70 | 181.69 | 188,844 | -1.66(-0.91%) |
Sep 18, 2023 | 186.38 | 186.83 | 183.17 | 183.36 | 246,688 | -3.78(-2.02%) |
Sep 15, 2023 | 187.44 | 188.28 | 183.66 | 187.14 | 948,170 | -0.97(-0.51%) |
Sep 14, 2023 | 189.08 | 191.77 | 187.46 | 188.10 | 210,121 | +0.16(+0.08%) |
Sep 13, 2023 | 186.73 | 188.74 | 185.08 | 187.94 | 485,122 | +1.02(+0.54%) |
Sep 12, 2023 | 187.31 | 189.36 | 185.52 | 186.93 | 446,687 | -0.66(-0.35%) |
Sep 11, 2023 | 188.05 | 188.85 | 186.48 | 187.59 | 211,197 | +1.26(+0.67%) |
Sep 08, 2023 | 187.56 | 189.27 | 185.99 | 186.33 | 222,910 | -1.23(-0.65%) |
Sep 07, 2023 | 187.29 | 187.74 | 184.16 | 187.56 | 201,440 | +0.21(+0.11%) |
Sep 06, 2023 | 184.69 | 187.56 | 183.69 | 187.34 | 226,613 | +2.48(+1.34%) |
Sep 05, 2023 | 183.72 | 185.43 | 181.29 | 184.86 | 543,997 | -0.56(-0.30%) |