Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 176.03 | 179.37 | 175.84 | 178.82 | 3,591,493 | +3.15(+1.79%) |
Nov 29, 2023 | 174.92 | 176.44 | 174.12 | 175.67 | 1,226,428 | +0.59(+0.34%) |
Nov 28, 2023 | 176.61 | 176.96 | 174.69 | 175.08 | 998,691 | -1.75(-0.99%) |
Nov 27, 2023 | 175.53 | 177.17 | 175.41 | 176.83 | 1,194,696 | +1.06(+0.60%) |
Nov 24, 2023 | 174.95 | 176.82 | 174.81 | 175.77 | 420,873 | +1.45(+0.83%) |
Nov 22, 2023 | 173.28 | 174.72 | 172.86 | 174.32 | 822,653 | +1.01(+0.58%) |
Nov 21, 2023 | 170.66 | 174.16 | 170.66 | 173.31 | 1,069,503 | +2.93(+1.72%) |
Nov 20, 2023 | 170.29 | 170.72 | 169.18 | 170.38 | 709,961 | +0.28(+0.16%) |
Nov 17, 2023 | 169.82 | 171.25 | 168.92 | 170.11 | 870,972 | +0.13(+0.08%) |
Nov 16, 2023 | 168.51 | 171.09 | 167.49 | 169.98 | 1,294,306 | +2.13(+1.27%) |
Nov 15, 2023 | 168.31 | 168.62 | 165.41 | 167.85 | 1,487,865 | +0.83(+0.50%) |
Nov 14, 2023 | 169.24 | 169.44 | 166.34 | 167.02 | 1,754,632 | -2.28(-1.34%) |
Nov 13, 2023 | 168.13 | 169.51 | 167.53 | 169.29 | 1,066,813 | +1.03(+0.61%) |
Nov 10, 2023 | 167.31 | 168.43 | 165.87 | 168.27 | 920,805 | +1.36(+0.81%) |
Nov 09, 2023 | 167.82 | 168.27 | 166.49 | 166.91 | 942,821 | +0.03(+0.02%) |
Nov 08, 2023 | 168.14 | 168.55 | 165.93 | 166.88 | 1,177,123 | -1.41(-0.84%) |
Nov 07, 2023 | 167.25 | 168.51 | 167.01 | 168.29 | 1,032,551 | +0.43(+0.26%) |
Nov 06, 2023 | 166.73 | 167.89 | 166.56 | 167.86 | 1,341,108 | +1.13(+0.68%) |
Nov 03, 2023 | 169.05 | 169.05 | 164.85 | 166.73 | 1,699,331 | -0.53(-0.32%) |
Nov 02, 2023 | 167.66 | 168.76 | 164.19 | 167.27 | 1,297,195 | -0.33(-0.20%) |
Nov 01, 2023 | 166.38 | 168.06 | 165.15 | 167.59 | 1,287,046 | +1.82(+1.10%) |
Oct 31, 2023 | 164.96 | 166.77 | 164.90 | 165.77 | 1,942,654 | +1.91(+1.17%) |
Oct 30, 2023 | 159.94 | 164.22 | 158.92 | 163.86 | 2,209,725 | +4.78(+3.01%) |
Oct 27, 2023 | 162.15 | 162.15 | 158.30 | 159.08 | 1,442,097 | -3.74(-2.30%) |
Oct 26, 2023 | 164.02 | 165.70 | 162.52 | 162.82 | 1,992,223 | -0.27(-0.16%) |
Oct 25, 2023 | 157.15 | 163.38 | 156.64 | 163.09 | 2,104,969 | +6.74(+4.31%) |
Oct 24, 2023 | 158.06 | 159.64 | 155.76 | 156.35 | 2,223,942 | -1.26(-0.80%) |
Oct 23, 2023 | 159.54 | 159.54 | 157.29 | 157.60 | 1,518,690 | -2.38(-1.49%) |
Oct 20, 2023 | 162.98 | 162.98 | 159.71 | 159.98 | 1,555,292 | -2.33(-1.43%) |
Oct 19, 2023 | 166.28 | 167.81 | 161.76 | 162.31 | 1,796,834 | -4.13(-2.48%) |
Oct 18, 2023 | 168.06 | 171.74 | 166.32 | 166.43 | 2,344,901 | -1.24(-0.74%) |
Oct 17, 2023 | 166.63 | 168.05 | 166.06 | 167.67 | 1,687,224 | +1.69(+1.02%) |
Oct 16, 2023 | 163.52 | 166.31 | 163.37 | 165.98 | 1,611,991 | +3.41(+2.10%) |
Oct 13, 2023 | 160.37 | 162.67 | 159.44 | 162.57 | 1,564,478 | +3.45(+2.16%) |
Oct 12, 2023 | 161.19 | 161.19 | 158.36 | 159.13 | 892,582 | -1.66(-1.03%) |
Oct 11, 2023 | 160.58 | 161.30 | 159.48 | 160.79 | 914,827 | +0.18(+0.11%) |
Oct 10, 2023 | 161.78 | 162.08 | 159.25 | 160.61 | 1,187,710 | -1.02(-0.63%) |
Oct 09, 2023 | 160.80 | 162.14 | 160.24 | 161.63 | 825,169 | +0.31(+0.19%) |
Oct 06, 2023 | 162.38 | 162.63 | 161.16 | 161.33 | 1,368,050 | -0.92(-0.57%) |
Oct 05, 2023 | 160.66 | 163.25 | 160.41 | 162.25 | 1,329,970 | +1.37(+0.85%) |
Oct 04, 2023 | 159.22 | 160.96 | 158.46 | 160.88 | 1,370,853 | +1.56(+0.98%) |
Oct 03, 2023 | 160.12 | 160.90 | 158.93 | 159.32 | 1,253,239 | -1.34(-0.83%) |
Oct 02, 2023 | 161.46 | 161.63 | 159.44 | 160.65 | 1,132,270 | -1.03(-0.64%) |
Sep 29, 2023 | 166.06 | 166.06 | 161.03 | 161.68 | 1,464,017 | -4.27(-2.57%) |
Sep 28, 2023 | 166.74 | 167.32 | 164.98 | 165.95 | 1,185,447 | -0.30(-0.18%) |
Sep 27, 2023 | 166.22 | 166.94 | 164.72 | 166.25 | 1,884,819 | -0.04(-0.02%) |
Sep 26, 2023 | 165.61 | 167.17 | 164.98 | 166.29 | 1,020,227 | +0.12(+0.07%) |
Sep 25, 2023 | 164.73 | 166.35 | 165.69 | 166.17 | 616,796 | +0.00(+0.00%) |
Sep 22, 2023 | 167.09 | 167.69 | 166.07 | 166.17 | 943,391 | -0.76(-0.46%) |
Sep 21, 2023 | 167.38 | 168.60 | 166.60 | 166.93 | 1,406,661 | -0.33(-0.20%) |
Sep 20, 2023 | 166.00 | 168.20 | 165.51 | 167.26 | 1,363,836 | +1.73(+1.05%) |
Sep 19, 2023 | 165.67 | 166.25 | 164.64 | 165.52 | 1,232,564 | +0.34(+0.20%) |
Sep 18, 2023 | 163.31 | 165.78 | 162.22 | 165.19 | 1,257,323 | +2.03(+1.24%) |
Sep 15, 2023 | 164.06 | 164.34 | 162.56 | 163.16 | 2,296,955 | -1.15(-0.70%) |
Sep 14, 2023 | 163.18 | 164.38 | 162.62 | 164.31 | 1,241,238 | +2.80(+1.73%) |
Sep 13, 2023 | 161.93 | 161.97 | 160.14 | 161.50 | 1,524,639 | +0.36(+0.22%) |
Sep 12, 2023 | 159.81 | 162.05 | 159.37 | 161.15 | 817,238 | +1.62(+1.02%) |
Sep 11, 2023 | 158.50 | 160.59 | 158.36 | 159.52 | 820,333 | +1.23(+0.78%) |
Sep 08, 2023 | 159.38 | 159.73 | 157.62 | 158.30 | 890,144 | -0.77(-0.49%) |
Sep 07, 2023 | 158.65 | 160.31 | 158.57 | 159.07 | 955,721 | +1.05(+0.66%) |
Sep 06, 2023 | 157.32 | 159.12 | 156.92 | 158.02 | 1,116,898 | +0.22(+0.14%) |
Sep 05, 2023 | 159.68 | 160.05 | 157.78 | 157.80 | 877,450 | -1.88(-1.18%) |