Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 185.70 | 185.70 | 183.22 | 184.27 | 162,576 | -0.04(-0.02%) |
Nov 29, 2023 | 190.24 | 190.36 | 181.78 | 184.31 | 175,259 | -2.99(-1.60%) |
Nov 28, 2023 | 195.93 | 195.93 | 185.95 | 187.30 | 438,023 | -8.68(-4.43%) |
Nov 27, 2023 | 196.04 | 197.15 | 194.33 | 195.98 | 110,857 | -0.86(-0.44%) |
Nov 24, 2023 | 194.23 | 197.31 | 194.23 | 196.84 | 43,079 | +2.44(+1.26%) |
Nov 22, 2023 | 196.68 | 198.56 | 194.00 | 194.40 | 86,659 | -0.14(-0.07%) |
Nov 21, 2023 | 191.88 | 195.99 | 191.88 | 194.54 | 121,120 | +2.24(+1.16%) |
Nov 20, 2023 | 194.37 | 194.49 | 190.60 | 192.30 | 135,969 | -1.41(-0.73%) |
Nov 17, 2023 | 194.07 | 195.59 | 192.62 | 193.71 | 193,959 | +0.74(+0.38%) |
Nov 16, 2023 | 199.38 | 200.33 | 190.67 | 192.97 | 169,449 | -7.36(-3.67%) |
Nov 15, 2023 | 199.55 | 205.16 | 199.11 | 200.33 | 191,596 | +0.42(+0.21%) |
Nov 14, 2023 | 190.22 | 203.09 | 190.22 | 199.91 | 308,321 | +13.18(+7.06%) |
Nov 13, 2023 | 185.85 | 189.16 | 185.85 | 186.73 | 105,554 | +0.42(+0.23%) |
Nov 10, 2023 | 184.10 | 186.63 | 180.67 | 186.31 | 166,023 | +3.93(+2.15%) |
Nov 09, 2023 | 187.73 | 189.12 | 181.97 | 182.38 | 147,282 | -3.37(-1.81%) |
Nov 08, 2023 | 183.16 | 186.71 | 181.47 | 185.75 | 159,238 | +2.98(+1.63%) |
Nov 07, 2023 | 185.42 | 186.19 | 182.34 | 182.77 | 101,632 | -3.02(-1.63%) |
Nov 06, 2023 | 188.43 | 189.16 | 184.57 | 185.79 | 137,927 | -2.70(-1.43%) |
Nov 03, 2023 | 184.97 | 190.74 | 183.29 | 188.49 | 148,426 | +6.26(+3.43%) |
Nov 02, 2023 | 180.60 | 182.70 | 178.86 | 182.23 | 144,515 | +3.37(+1.88%) |
Nov 01, 2023 | 178.32 | 179.85 | 176.56 | 178.86 | 137,687 | +0.06(+0.03%) |
Oct 31, 2023 | 178.31 | 179.91 | 175.91 | 178.80 | 186,426 | +0.50(+0.28%) |
Oct 30, 2023 | 178.55 | 180.55 | 176.54 | 178.30 | 244,710 | +1.39(+0.79%) |
Oct 27, 2023 | 177.19 | 179.29 | 174.11 | 176.91 | 312,783 | -0.28(-0.16%) |
Oct 26, 2023 | 176.88 | 178.16 | 172.58 | 177.19 | 278,830 | +2.18(+1.25%) |
Oct 25, 2023 | 172.37 | 178.02 | 168.16 | 175.01 | 486,507 | +6.73(+4.00%) |
Oct 24, 2023 | 174.19 | 175.38 | 166.14 | 168.28 | 325,946 | -1.90(-1.12%) |
Oct 23, 2023 | 169.36 | 172.23 | 168.47 | 170.18 | 260,497 | +0.59(+0.35%) |
Oct 20, 2023 | 173.22 | 174.92 | 169.23 | 169.59 | 245,784 | -3.58(-2.07%) |
Oct 19, 2023 | 176.22 | 176.56 | 172.44 | 173.17 | 272,346 | -2.00(-1.14%) |
Oct 18, 2023 | 182.22 | 182.85 | 174.19 | 175.17 | 263,117 | -9.04(-4.91%) |
Oct 17, 2023 | 179.41 | 186.00 | 179.41 | 184.21 | 195,850 | +3.84(+2.13%) |
Oct 16, 2023 | 178.75 | 182.12 | 178.65 | 180.37 | 189,999 | +2.19(+1.23%) |
Oct 13, 2023 | 187.51 | 188.84 | 176.75 | 178.18 | 353,956 | -8.68(-4.64%) |
Oct 12, 2023 | 191.28 | 191.28 | 186.51 | 186.86 | 258,829 | -4.40(-2.30%) |
Oct 11, 2023 | 192.16 | 192.44 | 189.65 | 191.26 | 156,244 | +1.25(+0.66%) |
Oct 10, 2023 | 186.31 | 191.97 | 186.31 | 190.01 | 205,335 | +3.93(+2.11%) |
Oct 09, 2023 | 180.93 | 186.55 | 180.93 | 186.08 | 184,135 | +4.30(+2.37%) |
Oct 06, 2023 | 176.39 | 183.42 | 176.39 | 181.78 | 221,854 | +5.05(+2.86%) |
Oct 05, 2023 | 175.30 | 177.66 | 174.97 | 176.73 | 151,972 | +1.38(+0.79%) |
Oct 04, 2023 | 176.95 | 178.22 | 174.29 | 175.35 | 217,382 | -1.73(-0.98%) |
Oct 03, 2023 | 179.11 | 180.69 | 175.82 | 177.08 | 184,423 | -3.01(-1.67%) |
Oct 02, 2023 | 182.48 | 184.92 | 179.14 | 180.09 | 191,040 | -2.32(-1.27%) |
Sep 29, 2023 | 186.18 | 186.18 | 182.04 | 182.41 | 138,596 | -2.24(-1.21%) |
Sep 28, 2023 | 181.26 | 186.07 | 179.11 | 184.65 | 314,401 | +4.13(+2.29%) |
Sep 27, 2023 | 177.40 | 181.11 | 176.75 | 180.52 | 269,981 | +5.21(+2.97%) |
Sep 26, 2023 | 178.78 | 178.95 | 174.48 | 175.31 | 286,734 | -3.50(-1.96%) |
Sep 25, 2023 | 173.23 | 179.27 | 177.13 | 178.81 | 212,350 | +4.63(+2.66%) |
Sep 22, 2023 | 175.02 | 177.96 | 174.03 | 174.18 | 297,406 | -0.17(-0.10%) |
Sep 21, 2023 | 175.69 | 177.96 | 174.19 | 174.35 | 258,818 | -3.04(-1.71%) |
Sep 20, 2023 | 178.95 | 181.05 | 177.35 | 177.39 | 304,765 | -1.05(-0.59%) |
Sep 19, 2023 | 176.01 | 179.31 | 175.88 | 178.44 | 295,284 | +2.71(+1.54%) |
Sep 18, 2023 | 173.57 | 177.27 | 173.57 | 175.73 | 211,037 | +3.06(+1.77%) |
Sep 15, 2023 | 174.69 | 176.07 | 171.03 | 172.67 | 811,581 | -2.02(-1.16%) |
Sep 14, 2023 | 169.75 | 175.95 | 167.98 | 174.69 | 299,312 | +6.70(+3.99%) |
Sep 13, 2023 | 166.48 | 168.97 | 163.01 | 167.99 | 255,703 | +1.10(+0.66%) |
Sep 12, 2023 | 166.30 | 169.29 | 165.64 | 166.89 | 187,905 | -0.10(-0.06%) |
Sep 11, 2023 | 167.36 | 168.65 | 166.37 | 166.99 | 196,631 | +1.03(+0.62%) |
Sep 08, 2023 | 164.95 | 166.13 | 163.47 | 165.96 | 148,189 | +0.24(+0.14%) |
Sep 07, 2023 | 168.01 | 168.53 | 164.95 | 165.72 | 218,099 | -2.58(-1.53%) |
Sep 06, 2023 | 164.43 | 168.65 | 164.43 | 168.30 | 227,093 | +4.61(+2.82%) |
Sep 05, 2023 | 164.70 | 166.09 | 161.35 | 163.69 | 323,879 | -3.00(-1.80%) |