Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 165.53 | 169.65 | 165.53 | 168.25 | 780,578 | +4.24(+2.59%) |
Nov 29, 2023 | 161.79 | 164.19 | 160.18 | 164.01 | 915,085 | +2.65(+1.64%) |
Nov 28, 2023 | 158.09 | 161.78 | 156.52 | 161.36 | 380,812 | +2.16(+1.36%) |
Nov 27, 2023 | 162.39 | 162.50 | 159.02 | 159.20 | 641,222 | -3.72(-2.28%) |
Nov 24, 2023 | 162.76 | 166.23 | 162.27 | 162.92 | 143,003 | +0.04(+0.02%) |
Nov 22, 2023 | 165.20 | 167.50 | 161.43 | 162.88 | 307,135 | -0.80(-0.49%) |
Nov 21, 2023 | 164.92 | 166.53 | 161.33 | 163.68 | 602,141 | -1.58(-0.96%) |
Nov 20, 2023 | 163.82 | 170.86 | 163.27 | 165.26 | 511,816 | +1.53(+0.93%) |
Nov 17, 2023 | 168.54 | 169.59 | 163.37 | 163.73 | 654,797 | -5.24(-3.10%) |
Nov 16, 2023 | 171.10 | 171.99 | 167.50 | 168.97 | 448,758 | -2.08(-1.22%) |
Nov 15, 2023 | 169.22 | 174.00 | 169.10 | 171.05 | 479,516 | +1.06(+0.62%) |
Nov 14, 2023 | 169.97 | 172.44 | 168.51 | 169.99 | 868,479 | +4.98(+3.02%) |
Nov 13, 2023 | 161.95 | 165.06 | 159.51 | 165.01 | 334,190 | +3.12(+1.93%) |
Nov 10, 2023 | 165.33 | 166.55 | 157.80 | 161.89 | 658,707 | -2.63(-1.60%) |
Nov 09, 2023 | 169.14 | 169.61 | 163.03 | 164.52 | 649,862 | -4.88(-2.88%) |
Nov 08, 2023 | 170.67 | 170.67 | 166.13 | 169.40 | 635,782 | -0.80(-0.47%) |
Nov 07, 2023 | 168.92 | 173.00 | 167.57 | 170.20 | 1,006,734 | +3.05(+1.82%) |
Nov 06, 2023 | 168.99 | 169.22 | 164.35 | 167.15 | 499,840 | -0.20(-0.12%) |
Nov 03, 2023 | 164.68 | 169.12 | 164.21 | 167.35 | 653,420 | +5.82(+3.60%) |
Nov 02, 2023 | 162.34 | 163.27 | 148.73 | 161.53 | 789,994 | +4.53(+2.89%) |
Nov 01, 2023 | 151.94 | 157.21 | 149.29 | 157.00 | 785,645 | +5.20(+3.43%) |
Oct 31, 2023 | 150.00 | 152.25 | 148.10 | 151.80 | 658,066 | +0.39(+0.26%) |
Oct 30, 2023 | 151.47 | 155.94 | 150.82 | 151.41 | 616,255 | -0.35(-0.23%) |
Oct 27, 2023 | 154.18 | 154.95 | 151.17 | 151.76 | 623,817 | -3.90(-2.51%) |
Oct 26, 2023 | 159.49 | 160.66 | 155.25 | 155.66 | 644,058 | -3.83(-2.40%) |
Oct 25, 2023 | 161.86 | 162.80 | 158.96 | 159.49 | 483,219 | -4.47(-2.73%) |
Oct 24, 2023 | 162.49 | 166.00 | 161.17 | 163.96 | 371,256 | +1.96(+1.21%) |
Oct 23, 2023 | 161.57 | 163.60 | 160.46 | 162.00 | 340,022 | +0.21(+0.13%) |
Oct 20, 2023 | 161.33 | 163.52 | 159.50 | 161.79 | 1,035,008 | +1.29(+0.80%) |
Oct 19, 2023 | 165.30 | 165.68 | 160.44 | 160.50 | 695,626 | -4.58(-2.77%) |
Oct 18, 2023 | 163.67 | 166.67 | 162.20 | 165.08 | 495,188 | -0.90(-0.54%) |
Oct 17, 2023 | 166.45 | 170.38 | 164.94 | 165.98 | 1,457,302 | -1.27(-0.76%) |
Oct 16, 2023 | 167.94 | 169.25 | 165.02 | 167.25 | 549,711 | -0.87(-0.52%) |
Oct 13, 2023 | 165.41 | 169.97 | 163.66 | 168.12 | 520,396 | +2.83(+1.71%) |
Oct 12, 2023 | 167.08 | 168.13 | 164.02 | 165.29 | 789,993 | -2.53(-1.51%) |
Oct 11, 2023 | 167.10 | 169.49 | 166.04 | 167.82 | 793,719 | -1.24(-0.73%) |
Oct 10, 2023 | 169.00 | 170.84 | 165.88 | 169.06 | 936,679 | +0.74(+0.44%) |
Oct 09, 2023 | 169.73 | 173.42 | 159.47 | 168.32 | 1,521,210 | -8.60(-4.86%) |
Oct 06, 2023 | 178.42 | 180.99 | 176.74 | 176.92 | 459,611 | -1.79(-1.00%) |
Oct 05, 2023 | 167.92 | 178.99 | 167.92 | 178.71 | 550,108 | +9.54(+5.64%) |
Oct 04, 2023 | 172.52 | 172.52 | 167.40 | 169.17 | 658,148 | -3.74(-2.16%) |
Oct 03, 2023 | 178.17 | 179.91 | 172.48 | 172.91 | 689,096 | -6.05(-3.38%) |
Oct 02, 2023 | 177.31 | 179.30 | 176.00 | 178.96 | 629,661 | +1.86(+1.05%) |
Sep 29, 2023 | 175.74 | 177.85 | 174.07 | 177.10 | 754,167 | +3.07(+1.76%) |
Sep 28, 2023 | 176.32 | 178.24 | 173.90 | 174.03 | 362,010 | -2.83(-1.60%) |
Sep 27, 2023 | 177.18 | 178.55 | 171.66 | 176.86 | 511,654 | +1.81(+1.03%) |
Sep 26, 2023 | 171.01 | 175.41 | 170.05 | 175.05 | 576,602 | +4.28(+2.51%) |
Sep 25, 2023 | 170.93 | 172.31 | 169.22 | 170.77 | 530,128 | -0.78(-0.45%) |
Sep 22, 2023 | 173.85 | 175.22 | 169.85 | 171.55 | 678,897 | -2.30(-1.32%) |
Sep 21, 2023 | 174.47 | 175.39 | 171.08 | 173.85 | 685,045 | -1.67(-0.95%) |
Sep 20, 2023 | 176.00 | 179.49 | 174.41 | 175.52 | 565,312 | -0.14(-0.08%) |
Sep 19, 2023 | 179.02 | 180.32 | 175.41 | 175.66 | 687,764 | -4.11(-2.29%) |
Sep 18, 2023 | 183.62 | 184.84 | 178.21 | 179.77 | 731,120 | -5.22(-2.82%) |
Sep 15, 2023 | 191.64 | 196.28 | 182.63 | 184.99 | 1,912,614 | -8.07(-4.18%) |
Sep 14, 2023 | 200.00 | 202.50 | 188.45 | 193.06 | 2,105,872 | -18.59(-8.78%) |
Sep 12, 2023 | 211.65 | 6,220 | +7.93(+3.89%) | |||
Sep 11, 2023 | 201.57 | 204.65 | 196.67 | 203.72 | 553,725 | +2.29(+1.14%) |
Sep 08, 2023 | 201.25 | 205.52 | 200.52 | 201.43 | 660,071 | +0.33(+0.16%) |
Sep 07, 2023 | 201.14 | 203.79 | 200.18 | 201.10 | 809,639 | -0.35(-0.17%) |
Sep 06, 2023 | 201.50 | 201.76 | 197.03 | 201.45 | 394,573 | +1.11(+0.55%) |
Sep 05, 2023 | 200.83 | 204.59 | 199.26 | 200.34 | 436,283 | -0.83(-0.41%) |