Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 173.00 | 176.60 | 168.68 | 172.39 | 552 | -2.86(-1.63%) |
Nov 29, 2023 | 166.95 | 175.25 | 166.95 | 175.25 | 350 | +6.25(+3.70%) |
Nov 28, 2023 | 174.71 | 174.71 | 169.00 | 169.00 | 193 | -8.60(-4.84%) |
Nov 27, 2023 | 180.28 | 180.28 | 177.60 | 177.60 | 5 | +0.55(+0.31%) |
Nov 24, 2023 | 177.05 | 177.05 | 177.05 | 177.05 | 100 | -1.40(-0.78%) |
Nov 22, 2023 | 177.95 | 183.35 | 177.95 | 178.45 | 462 | +0.85(+0.48%) |
Nov 21, 2023 | 178.35 | 178.35 | 177.60 | 177.60 | 61 | +0.00(+0.00%) |
Nov 20, 2023 | 179.05 | 182.54 | 177.60 | 177.60 | 81 | -4.09(-2.25%) |
Nov 17, 2023 | 184.22 | 184.22 | 181.69 | 181.69 | 604 | +0.49(+0.27%) |
Nov 14, 2023 | 181.20 | 130 | +3.72(+2.10%) | |||
Nov 13, 2023 | 171.00 | 177.48 | 170.70 | 177.48 | 2,542 | +3.97(+2.29%) |
Nov 10, 2023 | 176.38 | 176.38 | 173.00 | 173.51 | 220 | -9.19(-5.03%) |
Nov 09, 2023 | 182.30 | 182.70 | 182.30 | 182.70 | 196 | +2.55(+1.42%) |
Nov 08, 2023 | 181.00 | 181.00 | 180.15 | 180.15 | 70 | -0.90(-0.50%) |
Nov 07, 2023 | 179.05 | 181.05 | 179.05 | 181.05 | 372 | -7.73(-4.09%) |
Nov 06, 2023 | 181.30 | 188.78 | 181.30 | 188.78 | 280 | +3.24(+1.75%) |
Nov 03, 2023 | 185.88 | 185.88 | 185.41 | 185.54 | 111 | +5.59(+3.10%) |
Nov 02, 2023 | 179.95 | 179.95 | 179.95 | 179.95 | 182 | +2.00(+1.12%) |
Oct 31, 2023 | 177.95 | 82 | +3.51(+2.01%) | |||
Oct 30, 2023 | 177.13 | 177.13 | 174.44 | 174.44 | 192 | +3.79(+2.22%) |
Oct 27, 2023 | 170.65 | 170.65 | 170.65 | 170.65 | 424 | -3.65(-2.09%) |
Oct 26, 2023 | 174.30 | 180.96 | 174.30 | 174.30 | 91 | -0.20(-0.11%) |
Oct 25, 2023 | 175.00 | 176.40 | 174.50 | 174.50 | 161 | -1.05(-0.60%) |
Oct 24, 2023 | 175.55 | 175.55 | 175.55 | 175.55 | 17 | -0.95(-0.54%) |
Oct 23, 2023 | 176.50 | 176.50 | 176.50 | 176.50 | 41 | -0.71(-0.40%) |
Oct 20, 2023 | 174.75 | 177.21 | 174.31 | 177.21 | 159 | +0.09(+0.05%) |
Oct 19, 2023 | 174.50 | 177.12 | 174.50 | 177.12 | 83,898 | +10.62(+6.38%) |
Oct 18, 2023 | 165.75 | 166.50 | 165.75 | 166.50 | 325 | -1.75(-1.04%) |
Oct 17, 2023 | 169.50 | 169.50 | 167.94 | 168.25 | 112 | +0.32(+0.19%) |
Oct 16, 2023 | 167.93 | 167.93 | 167.93 | 167.93 | 20,201 | -0.42(-0.25%) |
Oct 12, 2023 | 168.34 | 0 | +1.34(+0.81%) | |||
Oct 10, 2023 | 167.00 | 0 | +2.97(+1.81%) | |||
Oct 09, 2023 | 165.52 | 166.40 | 164.03 | 164.03 | 1,662 | -4.00(-2.38%) |
Oct 06, 2023 | 168.03 | 168.03 | 166.31 | 168.03 | 230 | +1.28(+0.77%) |
Oct 05, 2023 | 168.15 | 168.15 | 166.75 | 166.75 | 750 | +0.00(+0.00%) |
Oct 04, 2023 | 170.25 | 170.25 | 166.52 | 166.75 | 2,406 | +1.75(+1.06%) |
Oct 03, 2023 | 164.75 | 165.00 | 164.75 | 165.00 | 1,306 | -1.00(-0.60%) |
Oct 02, 2023 | 166.00 | 166.00 | 164.50 | 166.00 | 190 | -1.80(-1.07%) |
Sep 29, 2023 | 166.80 | 168.30 | 166.41 | 167.80 | 477 | -0.70(-0.42%) |
Sep 28, 2023 | 166.87 | 169.25 | 165.75 | 168.50 | 655 | -0.12(-0.07%) |
Sep 27, 2023 | 166.18 | 168.62 | 166.00 | 168.62 | 153 | +0.12(+0.07%) |
Sep 26, 2023 | 170.75 | 171.50 | 168.50 | 168.50 | 4,682 | -3.00(-1.75%) |
Sep 25, 2023 | 169.54 | 176.70 | 171.50 | 171.50 | 3,132 | -2.10(-1.21%) |
Sep 22, 2023 | 176.73 | 177.55 | 173.60 | 173.60 | 773 | +0.75(+0.43%) |
Sep 21, 2023 | 178.00 | 178.00 | 172.85 | 172.85 | 114 | -5.65(-3.17%) |
Sep 20, 2023 | 178.50 | 178.50 | 178.50 | 178.50 | 84 | +0.54(+0.30%) |
Sep 19, 2023 | 177.96 | 177.96 | 177.96 | 177.96 | 89 | -2.51(-1.39%) |
Sep 18, 2023 | 180.47 | 180.47 | 180.47 | 180.47 | 15 | -3.68(-2.00%) |
Sep 15, 2023 | 181.94 | 184.15 | 179.45 | 184.15 | 10,678 | +2.17(+1.19%) |
Sep 14, 2023 | 181.98 | 181.98 | 181.98 | 181.98 | 1 | -6.32(-3.36%) |
Sep 13, 2023 | 183.00 | 188.30 | 180.70 | 188.30 | 2,318 | +5.05(+2.76%) |
Sep 12, 2023 | 187.22 | 187.22 | 183.25 | 183.25 | 101 | +0.65(+0.36%) |
Sep 11, 2023 | 186.60 | 186.60 | 181.85 | 182.60 | 157 | -5.80(-3.08%) |
Sep 08, 2023 | 188.40 | 188.40 | 188.40 | 188.40 | 100 | +2.70(+1.45%) |
Sep 07, 2023 | 188.00 | 188.00 | 185.70 | 185.70 | 92 | -7.27(-3.77%) |
Sep 06, 2023 | 190.00 | 192.97 | 190.00 | 192.97 | 26 | -1.03(-0.53%) |
Sep 05, 2023 | 189.00 | 194.50 | 189.00 | 194.00 | 185 | +1.50(+0.78%) |