Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 191.72 | 193.83 | 190.45 | 192.16 | 117,959 | +1.09(+0.57%) |
Nov 29, 2023 | 193.18 | 194.30 | 191.06 | 191.07 | 104,916 | -0.49(-0.25%) |
Nov 28, 2023 | 193.59 | 195.46 | 191.47 | 191.56 | 75,445 | -3.24(-1.66%) |
Nov 27, 2023 | 193.69 | 196.40 | 193.69 | 194.80 | 95,676 | -0.57(-0.29%) |
Nov 24, 2023 | 193.78 | 195.88 | 193.78 | 195.37 | 31,067 | +1.18(+0.61%) |
Nov 22, 2023 | 194.42 | 195.19 | 193.70 | 194.19 | 74,255 | +1.24(+0.64%) |
Nov 21, 2023 | 191.73 | 194.65 | 189.56 | 192.96 | 67,461 | -0.10(-0.05%) |
Nov 20, 2023 | 193.50 | 194.52 | 192.17 | 193.06 | 81,789 | +0.02(+0.01%) |
Nov 17, 2023 | 192.80 | 194.48 | 192.47 | 193.04 | 116,364 | +0.87(+0.45%) |
Nov 16, 2023 | 192.79 | 194.00 | 191.09 | 192.17 | 108,751 | -0.35(-0.18%) |
Nov 15, 2023 | 196.41 | 198.48 | 191.67 | 192.52 | 168,403 | -3.60(-1.83%) |
Nov 14, 2023 | 190.97 | 196.41 | 190.97 | 196.12 | 135,153 | +8.02(+4.26%) |
Nov 13, 2023 | 187.61 | 189.42 | 186.83 | 188.10 | 100,494 | -0.06(-0.03%) |
Nov 10, 2023 | 188.77 | 189.52 | 186.78 | 188.16 | 89,572 | +1.22(+0.66%) |
Nov 09, 2023 | 186.51 | 189.30 | 186.51 | 186.93 | 105,038 | +1.16(+0.62%) |
Nov 08, 2023 | 185.44 | 186.81 | 184.52 | 185.77 | 124,557 | +1.02(+0.55%) |
Nov 07, 2023 | 184.91 | 186.12 | 183.38 | 184.76 | 137,733 | -0.34(-0.18%) |
Nov 06, 2023 | 189.49 | 190.57 | 183.39 | 185.10 | 137,366 | -4.67(-2.46%) |
Nov 03, 2023 | 190.88 | 192.11 | 187.79 | 189.77 | 158,974 | +4.84(+2.62%) |
Nov 02, 2023 | 180.99 | 185.50 | 173.40 | 184.93 | 248,826 | +11.86(+6.85%) |
Nov 01, 2023 | 172.32 | 173.25 | 170.51 | 173.07 | 134,160 | +0.70(+0.40%) |
Oct 31, 2023 | 170.94 | 173.04 | 170.77 | 172.37 | 143,170 | +1.22(+0.71%) |
Oct 30, 2023 | 171.03 | 171.85 | 169.09 | 171.16 | 88,703 | +2.36(+1.40%) |
Oct 27, 2023 | 170.11 | 170.62 | 167.25 | 168.80 | 98,893 | -1.27(-0.74%) |
Oct 26, 2023 | 173.34 | 173.40 | 169.90 | 170.06 | 116,545 | -1.66(-0.97%) |
Oct 25, 2023 | 170.12 | 173.89 | 168.15 | 171.73 | 259,049 | -0.17(-0.10%) |
Oct 24, 2023 | 171.20 | 172.70 | 170.19 | 171.90 | 138,972 | +2.32(+1.37%) |
Oct 23, 2023 | 171.70 | 173.89 | 169.54 | 169.57 | 164,736 | -2.06(-1.20%) |
Oct 20, 2023 | 174.72 | 176.83 | 170.49 | 171.64 | 252,317 | -2.41(-1.39%) |
Oct 19, 2023 | 173.48 | 177.72 | 171.75 | 174.05 | 156,825 | -0.56(-0.32%) |
Oct 18, 2023 | 180.06 | 180.06 | 174.60 | 174.60 | 186,482 | -7.78(-4.27%) |
Oct 17, 2023 | 183.82 | 186.47 | 182.19 | 182.39 | 206,636 | -2.09(-1.13%) |
Oct 16, 2023 | 179.66 | 185.02 | 179.31 | 184.48 | 157,456 | +6.99(+3.94%) |
Oct 13, 2023 | 180.84 | 181.33 | 177.30 | 177.49 | 256,516 | -3.09(-1.71%) |
Oct 12, 2023 | 178.80 | 181.39 | 177.56 | 180.57 | 218,411 | +1.11(+0.62%) |
Oct 11, 2023 | 171.48 | 179.60 | 171.48 | 179.47 | 222,038 | +7.93(+4.62%) |
Oct 10, 2023 | 171.73 | 174.36 | 171.50 | 171.54 | 126,615 | -0.22(-0.13%) |
Oct 09, 2023 | 169.71 | 172.47 | 168.53 | 171.76 | 69,964 | +0.91(+0.53%) |
Oct 06, 2023 | 170.51 | 171.99 | 169.43 | 170.85 | 71,015 | -0.15(-0.09%) |
Oct 05, 2023 | 171.13 | 172.60 | 169.89 | 171.00 | 102,077 | +0.72(+0.42%) |
Oct 04, 2023 | 169.75 | 171.44 | 167.52 | 170.28 | 59,569 | +0.79(+0.46%) |
Oct 03, 2023 | 169.55 | 171.75 | 168.82 | 169.49 | 65,622 | -1.34(-0.78%) |
Oct 02, 2023 | 171.51 | 172.96 | 170.13 | 170.83 | 112,702 | -1.35(-0.79%) |
Sep 29, 2023 | 175.90 | 176.73 | 171.79 | 172.18 | 149,915 | -3.19(-1.82%) |
Sep 28, 2023 | 172.91 | 176.12 | 172.91 | 175.37 | 59,579 | +2.19(+1.27%) |
Sep 27, 2023 | 171.91 | 173.86 | 171.22 | 173.18 | 76,562 | +2.05(+1.20%) |
Sep 26, 2023 | 171.47 | 172.72 | 171.08 | 171.13 | 73,154 | -1.03(-0.60%) |
Sep 25, 2023 | 171.07 | 172.95 | 171.45 | 172.15 | 127,044 | +0.47(+0.27%) |
Sep 22, 2023 | 173.03 | 173.75 | 171.64 | 171.69 | 86,800 | -1.98(-1.14%) |
Sep 21, 2023 | 174.54 | 175.89 | 172.51 | 173.67 | 107,888 | -1.96(-1.12%) |
Sep 20, 2023 | 176.89 | 178.84 | 175.54 | 175.63 | 89,873 | -0.54(-0.31%) |
Sep 19, 2023 | 177.34 | 177.50 | 175.07 | 176.17 | 87,279 | -1.27(-0.71%) |
Sep 18, 2023 | 177.62 | 180.10 | 177.12 | 177.44 | 99,276 | -0.19(-0.11%) |
Sep 15, 2023 | 180.45 | 180.45 | 176.32 | 177.62 | 431,939 | -3.03(-1.68%) |
Sep 14, 2023 | 177.37 | 180.81 | 176.72 | 180.65 | 150,146 | +4.68(+2.66%) |
Sep 13, 2023 | 176.75 | 176.84 | 174.20 | 175.97 | 99,084 | -0.94(-0.53%) |
Sep 12, 2023 | 177.79 | 178.28 | 175.97 | 176.91 | 81,563 | -1.01(-0.57%) |
Sep 11, 2023 | 180.54 | 180.54 | 177.04 | 177.91 | 122,503 | -1.66(-0.93%) |
Sep 08, 2023 | 180.76 | 181.23 | 178.55 | 179.58 | 62,644 | -0.76(-0.42%) |
Sep 07, 2023 | 182.31 | 182.63 | 178.55 | 180.33 | 69,285 | -2.72(-1.49%) |
Sep 06, 2023 | 181.17 | 183.67 | 181.17 | 183.05 | 81,796 | +1.34(+0.74%) |
Sep 05, 2023 | 186.31 | 186.31 | 177.44 | 181.71 | 100,036 | -6.07(-3.23%) |