Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 170.79 | 174.19 | 170.26 | 173.67 | 264,452 | +3.93(+2.31%) |
Nov 29, 2023 | 167.69 | 170.06 | 166.08 | 169.74 | 141,778 | +3.21(+1.93%) |
Nov 28, 2023 | 167.40 | 168.12 | 165.58 | 166.53 | 89,986 | -1.09(-0.65%) |
Nov 27, 2023 | 165.99 | 167.97 | 164.93 | 167.62 | 111,742 | +1.32(+0.79%) |
Nov 24, 2023 | 165.55 | 167.74 | 165.55 | 166.30 | 19,200 | +0.56(+0.34%) |
Nov 22, 2023 | 165.01 | 166.87 | 163.14 | 165.74 | 66,263 | +0.96(+0.58%) |
Nov 21, 2023 | 166.36 | 166.96 | 164.18 | 164.79 | 81,295 | -2.50(-1.50%) |
Nov 20, 2023 | 165.61 | 168.20 | 165.61 | 167.29 | 86,339 | +1.01(+0.61%) |
Nov 17, 2023 | 166.38 | 168.22 | 165.15 | 166.28 | 102,291 | +0.90(+0.54%) |
Nov 16, 2023 | 165.05 | 166.16 | 164.38 | 165.38 | 116,359 | -0.15(-0.09%) |
Nov 15, 2023 | 165.19 | 166.47 | 164.46 | 165.53 | 153,677 | +0.33(+0.20%) |
Nov 14, 2023 | 163.66 | 165.40 | 162.41 | 165.21 | 141,253 | +3.31(+2.05%) |
Nov 13, 2023 | 158.57 | 161.95 | 157.98 | 161.89 | 103,965 | +2.51(+1.57%) |
Nov 10, 2023 | 159.04 | 160.27 | 157.74 | 159.39 | 61,645 | +0.93(+0.58%) |
Nov 09, 2023 | 157.29 | 158.89 | 156.47 | 158.46 | 69,468 | +1.59(+1.01%) |
Nov 08, 2023 | 158.93 | 159.29 | 156.69 | 156.87 | 111,755 | -2.09(-1.31%) |
Nov 07, 2023 | 158.81 | 159.94 | 158.66 | 158.96 | 53,760 | +0.12(+0.08%) |
Nov 06, 2023 | 159.78 | 160.58 | 157.84 | 158.84 | 91,933 | -0.78(-0.49%) |
Nov 03, 2023 | 159.10 | 160.87 | 159.03 | 159.62 | 67,622 | +1.41(+0.89%) |
Nov 02, 2023 | 158.24 | 159.38 | 156.24 | 158.21 | 80,711 | +1.42(+0.91%) |
Nov 01, 2023 | 156.20 | 156.87 | 154.73 | 156.78 | 96,348 | -0.22(-0.14%) |
Oct 31, 2023 | 156.63 | 158.19 | 155.91 | 157.00 | 167,989 | -0.28(-0.18%) |
Oct 30, 2023 | 156.37 | 158.39 | 154.48 | 157.28 | 85,709 | +0.56(+0.36%) |
Oct 27, 2023 | 159.37 | 160.03 | 156.54 | 156.72 | 144,066 | -2.39(-1.50%) |
Oct 26, 2023 | 158.09 | 160.63 | 156.57 | 159.11 | 180,407 | +0.82(+0.52%) |
Oct 25, 2023 | 152.53 | 161.41 | 152.15 | 158.29 | 250,327 | +10.51(+7.11%) |
Oct 24, 2023 | 147.01 | 148.95 | 146.53 | 147.78 | 110,516 | +0.64(+0.43%) |
Oct 23, 2023 | 148.41 | 149.62 | 147.06 | 147.15 | 105,099 | -1.53(-1.03%) |
Oct 20, 2023 | 150.73 | 150.73 | 148.38 | 148.68 | 90,700 | -1.43(-0.95%) |
Oct 19, 2023 | 149.61 | 151.91 | 149.04 | 150.11 | 136,695 | -0.66(-0.44%) |
Oct 18, 2023 | 153.38 | 153.89 | 150.72 | 150.77 | 107,740 | -4.14(-2.67%) |
Oct 17, 2023 | 152.72 | 155.82 | 150.35 | 154.90 | 210,921 | +1.36(+0.89%) |
Oct 16, 2023 | 153.77 | 155.18 | 152.88 | 153.54 | 80,897 | +1.36(+0.89%) |
Oct 13, 2023 | 154.14 | 154.14 | 151.94 | 152.18 | 67,561 | -1.54(-1.00%) |
Oct 12, 2023 | 155.96 | 155.96 | 151.55 | 153.72 | 88,655 | -1.58(-1.02%) |
Oct 11, 2023 | 155.76 | 157.78 | 154.63 | 155.30 | 137,048 | +0.39(+0.25%) |
Oct 10, 2023 | 155.76 | 157.23 | 154.70 | 154.91 | 157,025 | -0.27(-0.17%) |
Oct 09, 2023 | 155.25 | 155.83 | 154.23 | 155.18 | 102,547 | -0.66(-0.42%) |
Oct 06, 2023 | 156.06 | 157.15 | 155.32 | 155.84 | 168,570 | -1.17(-0.75%) |
Oct 05, 2023 | 156.73 | 157.75 | 156.50 | 157.01 | 85,707 | +0.14(+0.09%) |
Oct 04, 2023 | 153.68 | 156.94 | 153.50 | 156.87 | 140,089 | +2.69(+1.74%) |
Oct 03, 2023 | 153.39 | 155.19 | 153.22 | 154.19 | 66,060 | -0.25(-0.16%) |
Oct 02, 2023 | 156.29 | 156.55 | 154.27 | 154.44 | 94,571 | -2.34(-1.49%) |
Sep 29, 2023 | 159.45 | 159.45 | 156.52 | 156.77 | 132,429 | -1.70(-1.07%) |
Sep 28, 2023 | 157.85 | 159.76 | 157.57 | 158.47 | 134,452 | +1.27(+0.81%) |
Sep 27, 2023 | 157.99 | 159.51 | 156.81 | 157.20 | 152,183 | -0.92(-0.58%) |
Sep 26, 2023 | 161.82 | 162.38 | 157.90 | 158.12 | 141,360 | -3.36(-2.08%) |
Sep 25, 2023 | 162.40 | 162.55 | 160.93 | 161.48 | 94,240 | -1.68(-1.03%) |
Sep 22, 2023 | 164.14 | 165.24 | 163.10 | 163.16 | 87,869 | -1.38(-0.84%) |
Sep 21, 2023 | 165.79 | 165.79 | 163.37 | 164.54 | 69,424 | -1.47(-0.89%) |
Sep 20, 2023 | 168.44 | 168.93 | 165.52 | 166.01 | 81,577 | -1.72(-1.03%) |
Sep 19, 2023 | 170.02 | 170.14 | 167.62 | 167.73 | 92,600 | -2.75(-1.62%) |
Sep 18, 2023 | 171.92 | 173.40 | 170.40 | 170.49 | 71,013 | -0.94(-0.55%) |
Sep 15, 2023 | 172.47 | 174.43 | 170.46 | 171.42 | 315,827 | -2.07(-1.19%) |
Sep 14, 2023 | 172.31 | 174.59 | 171.05 | 173.49 | 142,956 | +1.52(+0.88%) |
Sep 13, 2023 | 172.32 | 172.53 | 169.21 | 171.97 | 140,666 | +0.06(+0.03%) |
Sep 12, 2023 | 171.59 | 174.36 | 171.59 | 171.91 | 66,622 | -0.19(-0.11%) |
Sep 11, 2023 | 169.88 | 172.57 | 169.79 | 172.10 | 85,740 | +1.47(+0.86%) |
Sep 08, 2023 | 171.92 | 173.02 | 170.49 | 170.62 | 95,383 | -1.05(-0.61%) |
Sep 07, 2023 | 175.68 | 175.68 | 170.44 | 171.68 | 156,250 | -3.19(-1.83%) |
Sep 06, 2023 | 174.65 | 177.43 | 174.57 | 174.87 | 75,246 | +0.13(+0.07%) |
Sep 05, 2023 | 183.02 | 183.02 | 173.92 | 174.74 | 112,934 | -9.25(-5.03%) |