Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 167.80 | 170.03 | 167.47 | 169.82 | 1,378,226 | +2.07(+1.24%) |
Nov 29, 2023 | 171.68 | 171.97 | 167.45 | 167.75 | 916,226 | -1.32(-0.78%) |
Nov 28, 2023 | 168.11 | 170.46 | 167.22 | 169.06 | 906,778 | +0.28(+0.17%) |
Nov 27, 2023 | 169.74 | 170.33 | 168.50 | 168.78 | 897,307 | -1.46(-0.86%) |
Nov 24, 2023 | 169.19 | 170.24 | 168.44 | 170.24 | 422,415 | +0.83(+0.49%) |
Nov 22, 2023 | 169.73 | 170.09 | 168.46 | 169.41 | 814,308 | +1.74(+1.04%) |
Nov 21, 2023 | 167.65 | 169.07 | 166.80 | 167.67 | 695,361 | -0.41(-0.25%) |
Nov 20, 2023 | 165.25 | 168.10 | 163.59 | 168.08 | 1,054,835 | +2.09(+1.26%) |
Nov 17, 2023 | 168.36 | 168.36 | 164.35 | 165.99 | 848,262 | -0.77(-0.46%) |
Nov 16, 2023 | 168.62 | 169.14 | 166.51 | 166.76 | 683,011 | -1.12(-0.67%) |
Nov 15, 2023 | 168.42 | 169.99 | 167.66 | 167.88 | 714,804 | -0.89(-0.53%) |
Nov 14, 2023 | 167.02 | 171.86 | 166.59 | 168.77 | 1,268,148 | +6.46(+3.98%) |
Nov 13, 2023 | 163.87 | 164.52 | 161.79 | 162.31 | 521,415 | -2.86(-1.73%) |
Nov 10, 2023 | 164.77 | 165.61 | 162.65 | 165.17 | 465,368 | +1.80(+1.10%) |
Nov 09, 2023 | 166.44 | 166.44 | 162.71 | 163.37 | 535,793 | -2.57(-1.55%) |
Nov 08, 2023 | 164.98 | 166.43 | 164.46 | 165.94 | 503,252 | +1.57(+0.96%) |
Nov 07, 2023 | 166.39 | 167.27 | 163.96 | 164.37 | 501,868 | -1.70(-1.02%) |
Nov 06, 2023 | 166.94 | 167.26 | 164.30 | 166.07 | 578,406 | -2.16(-1.28%) |
Nov 03, 2023 | 167.77 | 171.66 | 167.32 | 168.23 | 620,542 | +3.34(+2.02%) |
Nov 02, 2023 | 163.54 | 166.40 | 162.89 | 164.89 | 941,161 | +3.98(+2.47%) |
Nov 01, 2023 | 162.25 | 162.64 | 158.93 | 160.91 | 760,786 | -1.84(-1.13%) |
Oct 31, 2023 | 161.02 | 162.83 | 159.07 | 162.75 | 1,101,947 | +3.03(+1.90%) |
Oct 30, 2023 | 161.36 | 162.25 | 157.56 | 159.72 | 782,022 | +0.06(+0.04%) |
Oct 27, 2023 | 164.89 | 166.26 | 159.06 | 159.66 | 1,072,802 | -5.10(-3.09%) |
Oct 26, 2023 | 163.14 | 166.72 | 161.77 | 164.75 | 1,361,427 | +2.55(+1.57%) |
Oct 25, 2023 | 165.04 | 165.81 | 162.14 | 162.20 | 729,770 | -4.05(-2.43%) |
Oct 24, 2023 | 164.56 | 166.42 | 164.19 | 166.25 | 667,301 | +2.43(+1.48%) |
Oct 23, 2023 | 165.18 | 166.71 | 163.67 | 163.82 | 857,939 | -2.73(-1.64%) |
Oct 20, 2023 | 171.11 | 171.26 | 166.37 | 166.55 | 846,378 | -3.38(-1.99%) |
Oct 19, 2023 | 171.12 | 173.21 | 169.58 | 169.93 | 788,134 | -2.36(-1.37%) |
Oct 18, 2023 | 174.96 | 175.55 | 171.92 | 172.29 | 555,837 | -3.76(-2.14%) |
Oct 17, 2023 | 173.97 | 176.53 | 173.91 | 176.05 | 830,814 | +0.98(+0.56%) |
Oct 16, 2023 | 174.61 | 175.57 | 172.23 | 175.06 | 660,304 | +1.83(+1.05%) |
Oct 13, 2023 | 174.16 | 174.30 | 172.31 | 173.24 | 614,874 | -0.23(-0.13%) |
Oct 12, 2023 | 173.67 | 173.87 | 172.17 | 173.46 | 469,883 | -0.76(-0.43%) |
Oct 11, 2023 | 172.07 | 174.37 | 171.50 | 174.22 | 809,368 | +3.37(+1.97%) |
Oct 10, 2023 | 170.47 | 173.04 | 170.36 | 170.85 | 569,123 | -0.22(-0.13%) |
Oct 09, 2023 | 167.86 | 171.69 | 167.86 | 171.07 | 446,301 | +2.17(+1.28%) |
Oct 06, 2023 | 165.85 | 170.27 | 164.28 | 168.90 | 567,048 | +1.71(+1.02%) |
Oct 05, 2023 | 165.00 | 167.44 | 164.97 | 167.19 | 755,300 | +1.92(+1.16%) |
Oct 04, 2023 | 165.63 | 166.26 | 163.25 | 165.26 | 922,836 | +0.87(+0.53%) |
Oct 03, 2023 | 163.54 | 164.86 | 162.66 | 164.39 | 670,135 | -0.67(-0.40%) |
Oct 02, 2023 | 167.72 | 168.92 | 164.15 | 165.06 | 726,831 | -3.59(-2.13%) |
Sep 29, 2023 | 170.37 | 171.35 | 166.85 | 168.64 | 947,266 | +0.44(+0.26%) |
Sep 28, 2023 | 168.23 | 170.22 | 167.92 | 168.20 | 746,237 | +0.49(+0.29%) |
Sep 27, 2023 | 170.61 | 171.43 | 166.72 | 167.71 | 896,715 | -2.46(-1.45%) |
Sep 26, 2023 | 171.22 | 172.39 | 169.66 | 170.17 | 735,505 | -2.55(-1.48%) |
Sep 25, 2023 | 172.15 | 172.85 | 171.83 | 172.72 | 865,174 | -0.05(-0.03%) |
Sep 22, 2023 | 174.56 | 175.02 | 172.52 | 172.77 | 794,294 | -1.82(-1.04%) |
Sep 21, 2023 | 176.75 | 176.94 | 174.48 | 174.59 | 709,491 | -3.08(-1.74%) |
Sep 20, 2023 | 177.86 | 178.89 | 176.89 | 177.67 | 514,399 | +1.39(+0.79%) |
Sep 19, 2023 | 177.30 | 177.82 | 175.39 | 176.28 | 392,105 | -0.71(-0.40%) |
Sep 18, 2023 | 179.02 | 179.02 | 175.68 | 176.99 | 463,635 | -1.86(-1.04%) |
Sep 15, 2023 | 178.50 | 179.48 | 177.72 | 178.85 | 1,430,489 | +0.42(+0.23%) |
Sep 14, 2023 | 177.24 | 178.95 | 176.17 | 178.43 | 738,115 | +3.37(+1.92%) |
Sep 13, 2023 | 176.01 | 176.84 | 174.13 | 175.06 | 495,436 | -0.92(-0.53%) |
Sep 12, 2023 | 174.14 | 176.35 | 172.62 | 175.99 | 496,376 | +1.38(+0.79%) |
Sep 11, 2023 | 174.92 | 175.16 | 173.22 | 174.60 | 447,555 | +0.24(+0.14%) |
Sep 08, 2023 | 176.61 | 176.70 | 173.91 | 174.36 | 535,537 | -1.89(-1.07%) |
Sep 07, 2023 | 174.09 | 178.33 | 173.44 | 176.25 | 845,848 | +1.80(+1.03%) |
Sep 06, 2023 | 174.67 | 175.13 | 172.94 | 174.45 | 533,992 | -0.40(-0.23%) |
Sep 05, 2023 | 176.57 | 177.51 | 174.82 | 174.85 | 659,330 | -1.53(-0.87%) |