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%) |