Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2023 | 169.99 | 0 | +0.03(+0.02%) | |||
Nov 28, 2023 | 169.95 | 169.99 | 169.95 | 169.96 | 213,323 | +0.00(+0.00%) |
Nov 27, 2023 | 169.98 | 169.98 | 169.95 | 169.96 | 207,024 | +0.01(+0.01%) |
Nov 24, 2023 | 169.95 | 169.99 | 169.95 | 169.95 | 72,319 | +0.04(+0.02%) |
Nov 22, 2023 | 169.90 | 169.91 | 169.82 | 169.91 | 168,916 | +0.00(+0.00%) |
Nov 21, 2023 | 169.75 | 169.91 | 169.75 | 169.91 | 107,419 | +0.01(+0.01%) |
Nov 20, 2023 | 169.87 | 169.90 | 169.81 | 169.90 | 130,216 | +0.06(+0.04%) |
Nov 17, 2023 | 169.90 | 169.99 | 169.75 | 169.84 | 199,454 | +0.03(+0.02%) |
Nov 16, 2023 | 169.73 | 169.94 | 169.73 | 169.81 | 182,185 | +0.06(+0.04%) |
Nov 15, 2023 | 169.76 | 169.82 | 169.62 | 169.75 | 270,043 | +0.00(+0.00%) |
Nov 14, 2023 | 169.78 | 169.94 | 169.70 | 169.75 | 264,574 | +0.03(+0.02%) |
Nov 13, 2023 | 169.65 | 169.75 | 169.65 | 169.72 | 80,685 | +0.08(+0.05%) |
Nov 10, 2023 | 169.66 | 169.75 | 169.59 | 169.64 | 114,330 | +0.03(+0.02%) |
Nov 09, 2023 | 169.70 | 169.75 | 169.58 | 169.61 | 190,967 | +0.05(+0.03%) |
Nov 08, 2023 | 169.46 | 169.75 | 169.46 | 169.56 | 178,250 | +0.03(+0.02%) |
Nov 07, 2023 | 169.47 | 169.60 | 169.40 | 169.53 | 101,520 | +0.10(+0.06%) |
Nov 06, 2023 | 169.69 | 169.72 | 169.43 | 169.43 | 122,566 | -0.26(-0.15%) |
Nov 03, 2023 | 169.66 | 169.72 | 169.53 | 169.69 | 197,811 | +0.25(+0.15%) |
Nov 02, 2023 | 169.41 | 169.60 | 169.40 | 169.44 | 75,198 | +0.04(+0.02%) |
Nov 01, 2023 | 169.39 | 169.45 | 169.36 | 169.40 | 58,989 | -0.01(-0.01%) |
Oct 31, 2023 | 169.45 | 169.45 | 169.28 | 169.41 | 57,610 | -0.13(-0.08%) |
Oct 30, 2023 | 169.40 | 169.55 | 169.28 | 169.54 | 58,541 | +0.14(+0.08%) |
Oct 27, 2023 | 169.24 | 169.40 | 169.15 | 169.40 | 105,998 | +0.30(+0.18%) |
Oct 26, 2023 | 169.24 | 169.31 | 169.09 | 169.10 | 165,388 | +0.00(+0.00%) |
Oct 25, 2023 | 169.10 | 169.30 | 169.08 | 169.10 | 76,866 | +0.00(+0.00%) |
Oct 24, 2023 | 169.30 | 169.31 | 169.05 | 169.10 | 49,479 | +0.03(+0.02%) |
Oct 23, 2023 | 169.09 | 169.40 | 168.97 | 169.07 | 125,712 | -0.13(-0.08%) |
Oct 20, 2023 | 169.25 | 169.38 | 169.09 | 169.20 | 131,892 | +0.01(+0.01%) |
Oct 19, 2023 | 169.25 | 169.45 | 169.05 | 169.19 | 138,701 | +0.14(+0.08%) |
Oct 18, 2023 | 169.10 | 169.25 | 169.00 | 169.05 | 141,139 | +0.08(+0.05%) |
Oct 17, 2023 | 169.10 | 169.58 | 168.90 | 168.97 | 136,453 | -0.20(-0.12%) |
Oct 16, 2023 | 169.20 | 169.53 | 168.88 | 169.17 | 103,727 | +0.26(+0.15%) |
Oct 13, 2023 | 168.92 | 168.97 | 168.70 | 168.91 | 75,897 | +0.01(+0.01%) |
Oct 12, 2023 | 169.18 | 169.18 | 168.86 | 168.90 | 94,658 | -0.03(-0.02%) |
Oct 11, 2023 | 169.05 | 169.28 | 168.93 | 168.93 | 67,599 | -0.02(-0.01%) |
Oct 10, 2023 | 168.96 | 169.07 | 168.95 | 168.95 | 91,328 | +0.19(+0.11%) |
Oct 09, 2023 | 168.86 | 168.93 | 168.73 | 168.76 | 53,658 | -0.10(-0.06%) |
Oct 06, 2023 | 168.98 | 168.98 | 168.80 | 168.86 | 103,448 | +0.03(+0.02%) |
Oct 05, 2023 | 168.91 | 169.07 | 168.83 | 168.83 | 77,573 | +0.01(+0.01%) |
Oct 04, 2023 | 168.80 | 169.11 | 168.80 | 168.82 | 103,143 | +0.13(+0.08%) |
Oct 03, 2023 | 168.90 | 169.05 | 168.69 | 168.69 | 131,076 | -0.22(-0.13%) |
Oct 02, 2023 | 168.91 | 169.07 | 168.88 | 168.91 | 113,310 | +0.01(+0.01%) |
Sep 29, 2023 | 169.08 | 169.08 | 168.84 | 168.90 | 110,939 | +0.06(+0.04%) |
Sep 28, 2023 | 168.96 | 169.18 | 168.71 | 168.84 | 154,377 | -0.11(-0.07%) |
Sep 27, 2023 | 168.89 | 169.27 | 168.67 | 168.95 | 110,514 | +0.33(+0.20%) |
Sep 26, 2023 | 168.55 | 168.93 | 168.43 | 168.62 | 193,507 | +0.12(+0.07%) |
Sep 25, 2023 | 168.41 | 169.04 | 168.50 | 168.50 | 107,429 | +0.17(+0.10%) |
Sep 22, 2023 | 169.19 | 169.47 | 168.33 | 168.33 | 78,646 | -0.46(-0.27%) |
Sep 21, 2023 | 168.75 | 169.25 | 168.70 | 168.79 | 50,946 | +0.00(+0.00%) |
Sep 20, 2023 | 169.39 | 169.84 | 168.62 | 168.79 | 89,574 | -0.19(-0.11%) |
Sep 19, 2023 | 169.45 | 169.49 | 168.64 | 168.98 | 117,771 | +0.37(+0.22%) |
Sep 18, 2023 | 168.79 | 169.47 | 168.51 | 168.61 | 136,743 | +0.26(+0.15%) |
Sep 15, 2023 | 168.75 | 169.03 | 168.35 | 168.35 | 443,262 | -0.54(-0.32%) |
Sep 14, 2023 | 168.44 | 169.40 | 168.40 | 168.89 | 132,644 | +0.57(+0.34%) |
Sep 13, 2023 | 168.21 | 168.49 | 168.19 | 168.32 | 87,252 | -0.36(-0.21%) |
Sep 12, 2023 | 168.20 | 168.69 | 167.90 | 168.68 | 129,194 | +0.18(+0.11%) |
Sep 11, 2023 | 168.21 | 168.59 | 168.12 | 168.50 | 109,400 | +0.32(+0.19%) |
Sep 08, 2023 | 168.85 | 168.85 | 167.94 | 168.18 | 60,311 | -0.70(-0.41%) |
Sep 07, 2023 | 168.01 | 168.89 | 167.85 | 168.88 | 73,172 | +0.32(+0.19%) |
Sep 06, 2023 | 167.95 | 168.61 | 167.05 | 168.56 | 204,456 | +0.50(+0.30%) |
Sep 05, 2023 | 168.10 | 168.29 | 167.53 | 168.06 | 164,238 | -0.04(-0.02%) |
Sep 01, 2023 | 168.40 | 169.05 | 168.10 | 168.10 | 113,313 | -0.23(-0.14%) |
Aug 31, 2023 | 168.28 | 168.84 | 168.01 | 168.33 | 117,749 | +0.01(+0.01%) |
Aug 30, 2023 | 168.15 | 168.57 | 167.98 | 168.32 | 90,662 | +0.21(+0.12%) |
Aug 29, 2023 | 168.01 | 168.15 | 167.87 | 168.11 | 89,548 | +0.00(+0.00%) |
Aug 28, 2023 | 167.86 | 168.25 | 167.74 | 168.11 | 74,778 | +0.26(+0.15%) |
Aug 25, 2023 | 168.25 | 168.25 | 167.75 | 167.85 | 74,013 | -0.11(-0.07%) |
Aug 24, 2023 | 168.31 | 168.34 | 167.94 | 167.96 | 116,978 | -0.20(-0.12%) |
Aug 23, 2023 | 168.33 | 168.43 | 168.14 | 168.16 | 105,472 | -0.17(-0.10%) |
Aug 22, 2023 | 168.35 | 168.65 | 168.20 | 168.33 | 114,477 | +0.09(+0.05%) |
Aug 21, 2023 | 168.30 | 168.40 | 168.18 | 168.24 | 123,535 | -0.01(-0.01%) |
Aug 18, 2023 | 168.15 | 168.48 | 168.10 | 168.25 | 100,357 | +0.02(+0.01%) |
Aug 17, 2023 | 168.47 | 168.69 | 168.15 | 168.23 | 128,553 | -0.27(-0.16%) |
Aug 16, 2023 | 168.15 | 168.57 | 168.10 | 168.50 | 165,285 | +0.63(+0.38%) |
Aug 15, 2023 | 167.86 | 167.95 | 167.41 | 167.87 | 157,732 | +0.00(+0.00%) |
Aug 14, 2023 | 167.47 | 168.10 | 167.33 | 167.87 | 372,121 | +0.52(+0.31%) |
Aug 11, 2023 | 167.67 | 168.42 | 167.29 | 167.35 | 201,657 | -0.32(-0.19%) |
Aug 10, 2023 | 167.97 | 168.59 | 167.17 | 167.67 | 352,274 | -0.03(-0.02%) |
Aug 09, 2023 | 168.27 | 168.33 | 167.10 | 167.70 | 313,782 | -0.66(-0.39%) |
Aug 08, 2023 | 167.97 | 168.37 | 166.29 | 168.36 | 789,713 | -0.01(-0.01%) |
Aug 07, 2023 | 166.57 | 169.22 | 166.57 | 168.37 | 1,415,846 | +27.69(+19.68%) |
Aug 04, 2023 | 139.64 | 142.23 | 137.83 | 140.68 | 55,293 | +1.07(+0.76%) |
Aug 03, 2023 | 139.81 | 141.29 | 138.42 | 139.62 | 133,671 | -1.49(-1.06%) |
Aug 02, 2023 | 139.10 | 144.46 | 139.10 | 141.11 | 119,343 | -0.41(-0.29%) |
Aug 01, 2023 | 138.45 | 142.33 | 138.28 | 141.52 | 70,473 | +1.91(+1.37%) |
Jul 31, 2023 | 136.77 | 139.84 | 136.77 | 139.61 | 50,406 | +3.57(+2.62%) |
Jul 28, 2023 | 136.50 | 137.96 | 135.67 | 136.04 | 38,033 | +0.03(+0.02%) |
Jul 27, 2023 | 139.15 | 139.34 | 134.98 | 136.01 | 52,609 | -1.72(-1.25%) |
Jul 26, 2023 | 134.53 | 138.47 | 134.53 | 137.73 | 55,836 | +2.60(+1.92%) |
Jul 25, 2023 | 133.54 | 137.28 | 133.54 | 135.13 | 63,434 | +0.60(+0.44%) |
Jul 24, 2023 | 133.80 | 134.91 | 133.44 | 134.53 | 45,863 | +0.14(+0.10%) |
Jul 21, 2023 | 136.23 | 136.23 | 132.51 | 134.40 | 56,454 | -1.02(-0.75%) |
Jul 20, 2023 | 135.09 | 135.43 | 132.43 | 135.41 | 39,837 | +0.93(+0.69%) |
Jul 19, 2023 | 136.20 | 136.98 | 133.78 | 134.49 | 76,991 | -1.62(-1.19%) |
Jul 18, 2023 | 131.62 | 137.07 | 131.58 | 136.11 | 67,454 | +4.36(+3.31%) |
Jul 17, 2023 | 128.04 | 133.32 | 127.87 | 131.75 | 78,497 | +3.10(+2.41%) |
Jul 14, 2023 | 129.51 | 129.51 | 126.96 | 128.65 | 68,265 | +0.05(+0.04%) |
Jul 13, 2023 | 126.99 | 128.94 | 126.34 | 128.60 | 40,122 | +1.63(+1.29%) |
Jul 12, 2023 | 129.68 | 129.68 | 126.73 | 126.96 | 56,689 | -0.35(-0.27%) |
Jul 11, 2023 | 126.61 | 127.97 | 126.05 | 127.31 | 43,362 | +0.89(+0.70%) |
Jul 10, 2023 | 123.51 | 127.27 | 123.51 | 126.43 | 61,221 | +2.29(+1.85%) |
Jul 07, 2023 | 123.30 | 125.65 | 123.30 | 124.13 | 57,053 | +1.67(+1.37%) |
Jul 06, 2023 | 123.17 | 123.17 | 119.47 | 122.46 | 58,068 | -2.39(-1.92%) |
Jul 05, 2023 | 126.02 | 126.23 | 123.12 | 124.85 | 113,493 | -2.47(-1.94%) |
Jul 03, 2023 | 124.83 | 127.90 | 124.83 | 127.32 | 40,080 | +2.18(+1.74%) |
Jun 30, 2023 | 126.76 | 127.01 | 123.66 | 125.14 | 174,661 | -0.32(-0.25%) |
Jun 29, 2023 | 121.52 | 125.81 | 121.52 | 125.46 | 82,722 | +4.39(+3.63%) |
Jun 28, 2023 | 121.96 | 122.27 | 118.83 | 121.07 | 96,783 | -1.14(-0.94%) |
Jun 27, 2023 | 120.61 | 123.92 | 120.47 | 122.21 | 69,188 | +2.27(+1.89%) |
Jun 26, 2023 | 121.05 | 123.01 | 117.90 | 119.94 | 79,712 | -1.47(-1.21%) |
Jun 23, 2023 | 120.54 | 125.00 | 119.95 | 121.41 | 541,281 | -1.56(-1.27%) |
Jun 22, 2023 | 125.16 | 125.20 | 121.94 | 122.98 | 97,708 | -2.65(-2.11%) |
Jun 21, 2023 | 124.38 | 127.13 | 124.38 | 125.63 | 102,686 | +1.43(+1.15%) |
Jun 20, 2023 | 122.21 | 124.43 | 121.36 | 124.20 | 98,619 | +1.71(+1.40%) |
Jun 16, 2023 | 123.51 | 123.51 | 119.77 | 122.49 | 357,398 | +0.14(+0.11%) |
Jun 15, 2023 | 115.57 | 122.63 | 115.57 | 122.35 | 123,699 | +11.79(+10.66%) |
May 08, 2023 | 108.79 | 111.61 | 108.18 | 110.56 | 176,529 | +2.14(+1.97%) |
May 05, 2023 | 107.65 | 109.78 | 106.92 | 108.42 | 99,369 | +3.59(+3.42%) |
May 04, 2023 | 108.60 | 108.97 | 104.83 | 104.84 | 145,256 | -4.53(-4.14%) |
May 03, 2023 | 110.45 | 112.51 | 109.16 | 109.37 | 150,535 | -0.45(-0.41%) |
May 02, 2023 | 112.30 | 113.45 | 107.72 | 109.81 | 180,728 | -3.14(-2.78%) |