Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 172.00 | 172.36 | 169.32 | 172.28 | 251,126 | +0.79(+0.46%) |
Nov 29, 2023 | 177.06 | 178.59 | 171.34 | 171.49 | 143,692 | -3.02(-1.73%) |
Nov 28, 2023 | 175.47 | 175.98 | 172.68 | 174.51 | 84,909 | -1.54(-0.87%) |
Nov 27, 2023 | 174.85 | 178.17 | 174.21 | 176.05 | 177,500 | +0.86(+0.49%) |
Nov 24, 2023 | 173.68 | 175.26 | 173.05 | 175.19 | 34,709 | +1.04(+0.60%) |
Nov 22, 2023 | 173.76 | 176.28 | 173.52 | 174.15 | 146,489 | +2.09(+1.21%) |
Nov 21, 2023 | 169.38 | 174.51 | 169.38 | 172.06 | 189,778 | +1.68(+0.99%) |
Nov 20, 2023 | 173.79 | 174.00 | 170.06 | 170.38 | 264,729 | -2.12(-1.23%) |
Nov 17, 2023 | 173.94 | 175.63 | 172.10 | 172.50 | 247,995 | -0.26(-0.15%) |
Nov 16, 2023 | 175.17 | 178.56 | 172.49 | 172.76 | 222,509 | -3.62(-2.05%) |
Nov 15, 2023 | 186.29 | 190.08 | 175.86 | 176.38 | 236,118 | -10.03(-5.38%) |
Nov 14, 2023 | 175.77 | 186.46 | 175.77 | 186.41 | 183,584 | +14.55(+8.47%) |
Nov 13, 2023 | 168.19 | 172.28 | 167.20 | 171.86 | 105,230 | +2.52(+1.49%) |
Nov 10, 2023 | 167.03 | 170.64 | 165.34 | 169.34 | 101,315 | +3.41(+2.06%) |
Nov 09, 2023 | 170.64 | 170.64 | 164.61 | 165.93 | 137,416 | -4.21(-2.47%) |
Nov 08, 2023 | 171.24 | 171.24 | 169.14 | 170.14 | 101,953 | -0.37(-0.22%) |
Nov 07, 2023 | 168.91 | 172.69 | 167.85 | 170.51 | 136,265 | +2.28(+1.36%) |
Nov 06, 2023 | 165.73 | 168.40 | 164.47 | 168.23 | 143,806 | +1.61(+0.97%) |
Nov 03, 2023 | 164.93 | 167.79 | 164.83 | 166.62 | 136,047 | +3.45(+2.11%) |
Nov 02, 2023 | 163.90 | 165.96 | 162.90 | 163.17 | 166,730 | +2.07(+1.28%) |
Nov 01, 2023 | 159.84 | 161.52 | 158.67 | 161.10 | 147,374 | +0.76(+0.47%) |
Oct 31, 2023 | 157.92 | 160.77 | 157.48 | 160.34 | 179,926 | +2.77(+1.76%) |
Oct 30, 2023 | 156.03 | 158.40 | 153.87 | 157.57 | 120,378 | +3.35(+2.17%) |
Oct 27, 2023 | 158.00 | 158.76 | 151.96 | 154.22 | 176,368 | -1.05(-0.68%) |
Oct 26, 2023 | 156.58 | 158.28 | 154.34 | 155.27 | 206,726 | -1.15(-0.74%) |
Oct 25, 2023 | 155.95 | 157.93 | 155.41 | 156.42 | 123,333 | -1.08(-0.69%) |
Oct 24, 2023 | 159.14 | 161.26 | 156.12 | 157.50 | 159,651 | -0.11(-0.07%) |
Oct 23, 2023 | 159.31 | 160.27 | 157.50 | 157.61 | 180,402 | -2.09(-1.31%) |
Oct 20, 2023 | 166.17 | 166.17 | 159.42 | 159.70 | 189,106 | -6.31(-3.80%) |
Oct 19, 2023 | 170.57 | 172.19 | 165.51 | 166.01 | 158,860 | -4.46(-2.62%) |
Oct 18, 2023 | 170.63 | 172.14 | 169.50 | 170.47 | 111,374 | -1.12(-0.65%) |
Oct 17, 2023 | 170.26 | 173.44 | 170.26 | 171.59 | 158,663 | -0.30(-0.17%) |
Oct 16, 2023 | 167.93 | 173.13 | 167.41 | 171.89 | 133,287 | +4.77(+2.85%) |
Oct 13, 2023 | 166.90 | 170.96 | 165.68 | 167.12 | 120,410 | -0.68(-0.41%) |
Oct 12, 2023 | 170.71 | 174.47 | 167.02 | 167.80 | 102,743 | -2.60(-1.53%) |
Oct 11, 2023 | 170.52 | 172.67 | 168.23 | 170.40 | 106,911 | -0.69(-0.40%) |
Oct 10, 2023 | 172.63 | 174.55 | 170.67 | 171.09 | 174,777 | -2.08(-1.20%) |
Oct 09, 2023 | 172.06 | 174.41 | 171.69 | 173.17 | 88,011 | -0.44(-0.25%) |
Oct 06, 2023 | 164.43 | 174.13 | 164.43 | 173.61 | 129,929 | +7.62(+4.59%) |
Oct 05, 2023 | 165.53 | 166.81 | 163.43 | 165.99 | 143,309 | -0.22(-0.13%) |
Oct 04, 2023 | 166.79 | 167.04 | 165.04 | 166.21 | 113,510 | +0.23(+0.14%) |
Oct 03, 2023 | 168.15 | 168.77 | 165.24 | 165.98 | 105,075 | -2.82(-1.67%) |
Oct 02, 2023 | 170.47 | 172.47 | 167.21 | 168.80 | 152,343 | -1.81(-1.06%) |
Sep 29, 2023 | 171.95 | 174.59 | 169.95 | 170.61 | 137,497 | -0.35(-0.20%) |
Sep 28, 2023 | 169.30 | 172.20 | 168.49 | 170.96 | 159,728 | +0.44(+0.26%) |
Sep 27, 2023 | 169.59 | 171.48 | 169.11 | 170.52 | 154,379 | +2.21(+1.31%) |
Sep 26, 2023 | 170.24 | 170.24 | 166.94 | 168.31 | 154,015 | -2.73(-1.60%) |
Sep 25, 2023 | 169.13 | 171.32 | 169.95 | 171.04 | 96,235 | +1.07(+0.63%) |
Sep 22, 2023 | 166.34 | 170.76 | 166.34 | 169.97 | 105,861 | +4.02(+2.42%) |
Sep 21, 2023 | 170.09 | 170.77 | 165.78 | 165.95 | 105,377 | -5.84(-3.40%) |
Sep 20, 2023 | 174.72 | 176.15 | 171.62 | 171.79 | 84,410 | -2.76(-1.58%) |
Sep 19, 2023 | 176.16 | 176.16 | 173.86 | 174.55 | 104,637 | -2.31(-1.31%) |
Sep 18, 2023 | 175.39 | 179.83 | 175.39 | 176.86 | 96,913 | +0.95(+0.54%) |
Sep 15, 2023 | 178.26 | 178.56 | 175.18 | 175.91 | 503,049 | -2.76(-1.54%) |
Sep 14, 2023 | 178.79 | 179.19 | 176.34 | 178.67 | 120,671 | +0.78(+0.44%) |
Sep 13, 2023 | 178.93 | 179.96 | 176.92 | 177.89 | 110,748 | -1.56(-0.87%) |
Sep 12, 2023 | 176.48 | 180.07 | 176.48 | 179.45 | 112,782 | +1.61(+0.91%) |
Sep 11, 2023 | 179.49 | 179.49 | 175.59 | 177.84 | 105,701 | -0.53(-0.30%) |
Sep 08, 2023 | 177.20 | 179.58 | 176.65 | 178.37 | 127,310 | +0.54(+0.30%) |
Sep 07, 2023 | 177.38 | 178.02 | 174.09 | 177.83 | 127,227 | -0.56(-0.31%) |
Sep 06, 2023 | 180.86 | 182.18 | 177.60 | 178.39 | 98,211 | -2.66(-1.47%) |
Sep 05, 2023 | 179.83 | 183.22 | 177.67 | 181.05 | 170,394 | +0.01(+0.01%) |