Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 154.11 | 155.13 | 151.77 | 151.98 | 2,289,503 | -3.01(-1.94%) |
Nov 29, 2023 | 159.70 | 159.70 | 154.14 | 154.99 | 742,046 | -5.38(-3.35%) |
Nov 28, 2023 | 158.89 | 161.04 | 157.27 | 160.37 | 607,212 | +1.65(+1.04%) |
Nov 27, 2023 | 160.97 | 161.20 | 157.84 | 158.72 | 502,983 | -1.02(-0.64%) |
Nov 24, 2023 | 160.77 | 162.26 | 159.51 | 159.74 | 207,423 | -1.10(-0.68%) |
Nov 23, 2023 | 162.20 | 162.98 | 160.54 | 160.84 | 104,405 | -1.51(-0.93%) |
Nov 22, 2023 | 161.35 | 163.59 | 160.43 | 162.35 | 296,086 | +2.19(+1.37%) |
Nov 21, 2023 | 162.36 | 164.88 | 159.40 | 160.16 | 767,771 | -1.56(-0.96%) |
Nov 20, 2023 | 164.72 | 164.72 | 160.47 | 161.72 | 397,220 | -3.44(-2.08%) |
Nov 17, 2023 | 166.67 | 167.57 | 164.82 | 165.16 | 272,907 | -1.41(-0.85%) |
Nov 16, 2023 | 165.65 | 168.37 | 164.89 | 166.57 | 343,657 | +2.21(+1.34%) |
Nov 15, 2023 | 166.44 | 166.78 | 164.01 | 164.36 | 282,933 | -1.65(-0.99%) |
Nov 14, 2023 | 165.55 | 167.04 | 164.84 | 166.01 | 406,754 | +3.17(+1.95%) |
Nov 13, 2023 | 163.70 | 164.02 | 160.95 | 162.84 | 402,067 | -1.85(-1.12%) |
Nov 10, 2023 | 165.20 | 165.84 | 163.51 | 164.69 | 221,102 | -1.17(-0.71%) |
Nov 09, 2023 | 166.00 | 167.85 | 160.34 | 165.86 | 404,909 | -0.14(-0.08%) |
Nov 08, 2023 | 167.91 | 169.32 | 165.62 | 166.00 | 215,879 | -2.68(-1.59%) |
Nov 07, 2023 | 169.39 | 169.44 | 166.19 | 168.68 | 347,897 | -1.75(-1.03%) |
Nov 06, 2023 | 170.00 | 171.30 | 169.19 | 170.43 | 309,687 | +0.00(+0.00%) |
Nov 03, 2023 | 168.29 | 172.41 | 168.29 | 170.43 | 477,553 | +2.68(+1.60%) |
Nov 02, 2023 | 165.29 | 167.96 | 164.14 | 167.75 | 326,386 | +1.94(+1.17%) |
Nov 01, 2023 | 168.70 | 169.34 | 164.36 | 165.81 | 426,675 | -2.89(-1.71%) |
Oct 31, 2023 | 173.27 | 175.00 | 167.20 | 168.70 | 768,207 | -5.77(-3.31%) |
Oct 30, 2023 | 187.99 | 187.99 | 171.53 | 174.47 | 844,241 | -16.19(-8.49%) |
Oct 27, 2023 | 186.59 | 190.74 | 184.76 | 190.66 | 236,057 | +5.50(+2.97%) |
Oct 26, 2023 | 189.17 | 189.17 | 183.03 | 185.16 | 330,160 | -4.48(-2.36%) |
Oct 25, 2023 | 189.63 | 193.01 | 189.51 | 189.64 | 217,593 | -0.28(-0.15%) |
Oct 24, 2023 | 190.14 | 190.58 | 189.12 | 189.92 | 362,412 | -0.72(-0.38%) |
Oct 23, 2023 | 189.33 | 191.92 | 186.17 | 190.64 | 276,171 | +0.17(+0.09%) |
Oct 20, 2023 | 189.37 | 192.25 | 188.81 | 190.47 | 211,530 | +1.12(+0.59%) |
Oct 19, 2023 | 191.75 | 191.75 | 188.38 | 189.35 | 163,283 | -2.39(-1.25%) |
Oct 18, 2023 | 193.54 | 194.61 | 191.25 | 191.74 | 233,268 | -0.48(-0.25%) |
Oct 17, 2023 | 189.96 | 192.50 | 189.45 | 192.22 | 207,007 | +2.51(+1.32%) |
Oct 16, 2023 | 188.68 | 191.52 | 187.94 | 189.71 | 336,362 | +0.05(+0.03%) |
Oct 13, 2023 | 188.34 | 190.31 | 186.51 | 189.66 | 197,767 | +5.61(+3.05%) |
Oct 12, 2023 | 185.71 | 186.87 | 183.41 | 184.05 | 132,332 | -2.00(-1.07%) |
Oct 11, 2023 | 184.24 | 186.22 | 182.97 | 186.05 | 194,927 | +3.81(+2.09%) |
Oct 10, 2023 | 184.67 | 185.47 | 182.17 | 182.24 | 338,865 | +1.56(+0.86%) |
Oct 06, 2023 | 180.68 | 0 | +1.57(+0.88%) | |||
Oct 05, 2023 | 176.80 | 179.22 | 176.48 | 179.11 | 145,367 | +2.56(+1.45%) |
Oct 04, 2023 | 178.92 | 179.98 | 175.33 | 176.55 | 198,521 | -2.02(-1.13%) |
Oct 03, 2023 | 177.00 | 179.30 | 175.63 | 178.57 | 296,223 | +0.59(+0.33%) |
Oct 02, 2023 | 180.58 | 180.58 | 176.73 | 177.98 | 381,105 | -3.35(-1.85%) |
Sep 29, 2023 | 182.61 | 182.79 | 179.91 | 181.33 | 381,226 | +0.82(+0.45%) |
Sep 28, 2023 | 178.60 | 180.82 | 177.83 | 180.51 | 289,502 | +2.46(+1.38%) |
Sep 27, 2023 | 180.28 | 180.28 | 176.10 | 178.05 | 324,887 | -2.83(-1.56%) |
Sep 26, 2023 | 185.08 | 185.08 | 180.82 | 180.88 | 314,004 | -4.95(-2.66%) |
Sep 25, 2023 | 188.88 | 186.85 | 185.76 | 185.83 | 306,877 | -3.89(-2.05%) |
Sep 22, 2023 | 190.73 | 192.29 | 189.30 | 189.72 | 183,445 | +0.44(+0.23%) |
Sep 21, 2023 | 190.65 | 191.04 | 187.47 | 189.28 | 377,917 | -4.27(-2.21%) |
Sep 20, 2023 | 192.69 | 195.35 | 192.50 | 193.55 | 127,370 | +1.05(+0.55%) |
Sep 19, 2023 | 193.96 | 194.25 | 192.25 | 192.50 | 282,657 | -1.86(-0.96%) |
Sep 18, 2023 | 194.53 | 195.16 | 193.60 | 194.36 | 123,186 | -0.20(-0.10%) |
Sep 15, 2023 | 192.62 | 196.92 | 192.62 | 194.56 | 1,226,860 | +2.58(+1.34%) |
Sep 14, 2023 | 190.96 | 193.62 | 190.77 | 191.98 | 310,773 | +1.23(+0.64%) |
Sep 13, 2023 | 191.46 | 192.61 | 189.89 | 190.75 | 308,003 | -1.28(-0.67%) |
Sep 12, 2023 | 189.87 | 192.46 | 189.78 | 192.03 | 194,462 | +0.27(+0.14%) |
Sep 11, 2023 | 191.29 | 192.19 | 190.47 | 191.76 | 183,406 | +1.80(+0.95%) |
Sep 08, 2023 | 191.95 | 193.57 | 189.87 | 189.96 | 128,613 | -2.24(-1.17%) |
Sep 07, 2023 | 192.44 | 193.75 | 191.63 | 192.20 | 315,265 | -0.12(-0.06%) |
Sep 06, 2023 | 191.86 | 193.59 | 190.35 | 192.32 | 266,903 | -0.20(-0.10%) |
Sep 05, 2023 | 194.44 | 196.47 | 192.49 | 192.52 | 233,774 | -2.69(-1.38%) |