Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 170.33 | 173.72 | 169.80 | 173.20 | 265,167 | +3.92(+2.32%) |
Nov 29, 2023 | 167.24 | 169.60 | 165.63 | 169.28 | 142,162 | +3.20(+1.93%) |
Nov 28, 2023 | 166.95 | 167.66 | 165.14 | 166.08 | 90,230 | -1.09(-0.65%) |
Nov 27, 2023 | 165.54 | 167.51 | 164.48 | 167.17 | 112,044 | +1.31(+0.79%) |
Nov 24, 2023 | 165.11 | 167.29 | 165.11 | 165.85 | 19,252 | +0.56(+0.34%) |
Nov 22, 2023 | 164.56 | 166.42 | 162.70 | 165.30 | 66,443 | +0.95(+0.58%) |
Nov 21, 2023 | 165.91 | 166.51 | 163.74 | 164.34 | 81,515 | -2.50(-1.50%) |
Nov 20, 2023 | 165.17 | 167.74 | 165.17 | 166.84 | 86,573 | +1.00(+0.61%) |
Nov 17, 2023 | 165.93 | 167.76 | 164.70 | 165.83 | 102,568 | +0.90(+0.54%) |
Nov 16, 2023 | 164.60 | 165.71 | 163.93 | 164.94 | 116,674 | -0.15(-0.09%) |
Nov 15, 2023 | 164.75 | 166.02 | 164.01 | 165.09 | 154,093 | +0.33(+0.20%) |
Nov 14, 2023 | 163.22 | 164.95 | 161.97 | 164.76 | 141,635 | +3.30(+2.05%) |
Nov 13, 2023 | 158.15 | 161.52 | 157.55 | 161.46 | 104,246 | +2.50(+1.57%) |
Nov 10, 2023 | 158.61 | 159.84 | 157.32 | 158.96 | 61,811 | +0.92(+0.58%) |
Nov 09, 2023 | 156.87 | 158.46 | 156.04 | 158.04 | 69,656 | +1.59(+1.01%) |
Nov 08, 2023 | 158.50 | 158.86 | 156.27 | 156.45 | 112,058 | -2.08(-1.31%) |
Nov 07, 2023 | 158.38 | 159.50 | 158.23 | 158.53 | 53,905 | +0.12(+0.08%) |
Nov 06, 2023 | 159.34 | 160.15 | 157.41 | 158.41 | 92,182 | -0.77(-0.49%) |
Nov 03, 2023 | 158.67 | 160.43 | 158.60 | 159.19 | 67,805 | +1.41(+0.89%) |
Nov 02, 2023 | 157.81 | 158.95 | 155.81 | 157.78 | 80,929 | +1.42(+0.91%) |
Nov 01, 2023 | 155.78 | 156.45 | 154.32 | 156.36 | 96,608 | -0.22(-0.14%) |
Oct 31, 2023 | 156.21 | 157.76 | 155.49 | 156.58 | 168,444 | -0.28(-0.18%) |
Oct 30, 2023 | 155.94 | 157.97 | 154.06 | 156.86 | 85,941 | +0.56(+0.36%) |
Oct 27, 2023 | 158.94 | 159.60 | 156.12 | 156.30 | 144,456 | -2.38(-1.50%) |
Oct 26, 2023 | 157.67 | 160.20 | 156.15 | 158.68 | 180,895 | +0.81(+0.51%) |
Oct 25, 2023 | 152.12 | 160.98 | 151.74 | 157.87 | 251,005 | +10.48(+7.11%) |
Oct 24, 2023 | 146.61 | 148.54 | 146.13 | 147.38 | 110,815 | +0.63(+0.43%) |
Oct 23, 2023 | 148.01 | 149.22 | 146.66 | 146.75 | 105,384 | -1.53(-1.03%) |
Oct 20, 2023 | 150.32 | 150.32 | 147.98 | 148.28 | 90,946 | -1.43(-0.95%) |
Oct 19, 2023 | 149.21 | 151.50 | 148.63 | 149.71 | 137,065 | -0.66(-0.44%) |
Oct 18, 2023 | 152.97 | 153.47 | 150.31 | 150.36 | 108,031 | -4.12(-2.67%) |
Oct 17, 2023 | 152.31 | 155.40 | 149.94 | 154.49 | 211,492 | +1.36(+0.89%) |
Oct 16, 2023 | 153.35 | 154.76 | 152.47 | 153.13 | 81,115 | +1.36(+0.90%) |
Oct 13, 2023 | 153.72 | 153.72 | 151.53 | 151.77 | 67,744 | -1.54(-1.00%) |
Oct 12, 2023 | 155.54 | 155.54 | 151.14 | 153.31 | 88,895 | -1.58(-1.02%) |
Oct 11, 2023 | 155.34 | 157.35 | 154.22 | 154.88 | 137,419 | +0.39(+0.25%) |
Oct 10, 2023 | 155.34 | 156.81 | 154.29 | 154.50 | 157,450 | -0.27(-0.17%) |
Oct 09, 2023 | 154.83 | 155.41 | 153.81 | 154.76 | 102,825 | -0.66(-0.42%) |
Oct 06, 2023 | 155.64 | 156.73 | 154.90 | 155.42 | 169,026 | -1.17(-0.75%) |
Oct 05, 2023 | 156.31 | 157.32 | 156.08 | 156.59 | 85,939 | +0.14(+0.09%) |
Oct 04, 2023 | 153.26 | 156.52 | 153.08 | 156.45 | 140,468 | +2.68(+1.74%) |
Oct 03, 2023 | 152.98 | 154.77 | 152.80 | 153.77 | 66,239 | -0.25(-0.16%) |
Oct 02, 2023 | 155.86 | 156.13 | 153.85 | 154.02 | 94,827 | -2.33(-1.49%) |
Sep 29, 2023 | 159.02 | 159.02 | 156.10 | 156.35 | 132,788 | -1.70(-1.07%) |
Sep 28, 2023 | 157.42 | 159.32 | 157.14 | 158.05 | 134,815 | +1.27(+0.81%) |
Sep 27, 2023 | 157.56 | 159.08 | 156.39 | 156.78 | 152,595 | -0.91(-0.58%) |
Sep 26, 2023 | 161.39 | 161.94 | 157.47 | 157.69 | 141,742 | -3.35(-2.08%) |
Sep 25, 2023 | 161.96 | 162.11 | 160.49 | 161.04 | 94,495 | -1.68(-1.03%) |
Sep 22, 2023 | 163.70 | 164.79 | 162.66 | 162.72 | 88,107 | -1.38(-0.84%) |
Sep 21, 2023 | 165.34 | 165.34 | 162.93 | 164.09 | 69,612 | -1.47(-0.89%) |
Sep 20, 2023 | 167.98 | 168.47 | 165.08 | 165.56 | 81,798 | -1.72(-1.03%) |
Sep 19, 2023 | 169.56 | 169.68 | 167.17 | 167.28 | 92,850 | -2.75(-1.62%) |
Sep 18, 2023 | 171.45 | 172.93 | 169.94 | 170.03 | 71,205 | -0.93(-0.55%) |
Sep 15, 2023 | 172.01 | 173.96 | 170.00 | 170.96 | 316,681 | -2.06(-1.19%) |
Sep 14, 2023 | 171.84 | 174.12 | 170.59 | 173.02 | 143,343 | +1.52(+0.88%) |
Sep 13, 2023 | 171.85 | 172.06 | 168.76 | 171.50 | 141,047 | +0.06(+0.03%) |
Sep 12, 2023 | 171.13 | 173.89 | 171.13 | 171.44 | 66,802 | -0.19(-0.11%) |
Sep 11, 2023 | 169.42 | 172.11 | 169.33 | 171.63 | 85,972 | +1.47(+0.86%) |
Sep 08, 2023 | 171.45 | 172.56 | 170.03 | 170.16 | 95,641 | -1.05(-0.61%) |
Sep 07, 2023 | 175.20 | 175.20 | 169.98 | 171.22 | 156,673 | -3.18(-1.83%) |
Sep 06, 2023 | 174.18 | 176.95 | 174.10 | 174.40 | 75,450 | +0.13(+0.07%) |
Sep 05, 2023 | 182.52 | 182.52 | 173.45 | 174.27 | 113,239 | -9.22(-5.03%) |