Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 183.03 | 185.59 | 180.65 | 185.11 | 1,596,872 | +2.80(+1.54%) |
Nov 29, 2023 | 183.00 | 184.28 | 180.42 | 182.31 | 1,013,361 | -0.30(-0.16%) |
Nov 28, 2023 | 183.00 | 184.92 | 182.04 | 182.61 | 845,212 | -0.43(-0.23%) |
Nov 27, 2023 | 182.00 | 184.49 | 181.36 | 183.04 | 1,204,252 | +1.34(+0.74%) |
Nov 24, 2023 | 179.22 | 182.31 | 178.73 | 181.70 | 499,093 | +0.50(+0.28%) |
Nov 22, 2023 | 179.63 | 182.50 | 179.00 | 181.20 | 1,231,020 | +2.52(+1.41%) |
Nov 21, 2023 | 178.54 | 180.18 | 178.01 | 178.68 | 1,479,437 | -1.18(-0.66%) |
Nov 20, 2023 | 175.04 | 180.95 | 175.00 | 179.86 | 1,317,267 | +3.81(+2.16%) |
Nov 17, 2023 | 175.72 | 177.02 | 174.67 | 176.05 | 1,024,281 | +0.77(+0.44%) |
Nov 16, 2023 | 171.85 | 176.34 | 170.62 | 175.28 | 1,301,539 | +1.52(+0.87%) |
Nov 15, 2023 | 174.43 | 176.65 | 173.68 | 173.76 | 1,247,827 | -0.65(-0.37%) |
Nov 14, 2023 | 174.56 | 175.00 | 171.05 | 174.41 | 1,235,541 | +3.24(+1.89%) |
Nov 13, 2023 | 170.00 | 173.23 | 169.02 | 171.17 | 1,307,528 | +0.19(+0.11%) |
Nov 10, 2023 | 169.52 | 171.67 | 167.64 | 170.98 | 977,414 | +0.70(+0.41%) |
Nov 09, 2023 | 171.20 | 175.15 | 170.21 | 170.28 | 1,450,538 | +0.31(+0.18%) |
Nov 08, 2023 | 165.87 | 170.30 | 164.83 | 169.97 | 1,401,027 | +4.47(+2.70%) |
Nov 07, 2023 | 168.45 | 168.77 | 165.28 | 165.50 | 1,472,574 | -1.74(-1.04%) |
Nov 06, 2023 | 169.58 | 169.69 | 165.59 | 167.24 | 1,127,208 | -2.74(-1.61%) |
Nov 03, 2023 | 167.50 | 170.95 | 167.05 | 169.98 | 1,370,135 | +2.67(+1.60%) |
Nov 02, 2023 | 170.50 | 171.00 | 167.24 | 167.31 | 2,154,961 | -0.32(-0.19%) |
Nov 01, 2023 | 165.00 | 167.90 | 163.65 | 167.63 | 1,365,794 | +2.87(+1.74%) |
Oct 31, 2023 | 163.03 | 165.57 | 161.39 | 164.76 | 1,566,417 | +2.09(+1.28%) |
Oct 30, 2023 | 161.20 | 164.27 | 159.75 | 162.67 | 1,959,240 | +3.32(+2.08%) |
Oct 27, 2023 | 158.59 | 162.06 | 158.10 | 159.35 | 1,971,378 | +0.97(+0.61%) |
Oct 26, 2023 | 162.75 | 165.35 | 155.00 | 158.38 | 3,004,327 | -3.44(-2.13%) |
Oct 25, 2023 | 169.94 | 170.50 | 160.05 | 161.82 | 4,657,212 | -8.81(-5.16%) |
Oct 24, 2023 | 163.98 | 173.45 | 163.00 | 170.63 | 7,498,940 | +16.02(+10.36%) |
Oct 23, 2023 | 146.06 | 155.83 | 145.79 | 154.61 | 3,271,210 | +4.69(+3.13%) |
Oct 20, 2023 | 149.30 | 151.45 | 145.76 | 149.92 | 1,941,981 | -0.05(-0.03%) |
Oct 19, 2023 | 152.61 | 154.53 | 149.56 | 149.97 | 1,678,047 | +1.05(+0.71%) |
Oct 18, 2023 | 156.00 | 156.18 | 148.66 | 148.92 | 1,734,198 | -8.41(-5.35%) |
Oct 17, 2023 | 157.45 | 159.36 | 156.57 | 157.33 | 1,048,342 | -0.79(-0.50%) |
Oct 16, 2023 | 153.52 | 158.26 | 152.79 | 158.12 | 1,395,984 | +4.56(+2.97%) |
Oct 13, 2023 | 156.86 | 157.69 | 152.90 | 153.56 | 1,759,043 | -4.56(-2.88%) |
Oct 12, 2023 | 159.52 | 162.46 | 156.02 | 158.12 | 1,992,166 | +1.55(+0.99%) |
Oct 11, 2023 | 157.42 | 159.74 | 153.31 | 156.57 | 1,530,717 | -1.03(-0.65%) |
Oct 10, 2023 | 156.21 | 160.15 | 155.22 | 157.60 | 1,601,365 | +1.15(+0.74%) |
Oct 09, 2023 | 155.84 | 157.83 | 153.16 | 156.45 | 1,411,985 | -4.08(-2.54%) |
Oct 06, 2023 | 155.64 | 161.38 | 154.83 | 160.53 | 1,156,457 | +3.22(+2.05%) |
Oct 05, 2023 | 158.73 | 159.57 | 154.62 | 157.31 | 1,299,550 | -2.27(-1.42%) |
Oct 04, 2023 | 154.21 | 159.98 | 154.12 | 159.58 | 1,432,266 | +5.07(+3.28%) |
Oct 03, 2023 | 157.44 | 159.56 | 152.32 | 154.51 | 1,226,231 | -3.60(-2.28%) |
Oct 02, 2023 | 155.29 | 159.61 | 154.69 | 158.11 | 999,127 | +3.47(+2.24%) |
Sep 29, 2023 | 157.35 | 158.90 | 154.52 | 154.64 | 1,477,557 | +1.11(+0.72%) |
Sep 28, 2023 | 150.80 | 154.55 | 147.86 | 153.53 | 995,391 | -0.22(-0.14%) |
Sep 27, 2023 | 153.33 | 155.48 | 152.05 | 153.75 | 703,759 | +1.39(+0.91%) |
Sep 26, 2023 | 154.02 | 157.00 | 151.28 | 152.36 | 1,327,355 | -3.16(-2.03%) |
Sep 25, 2023 | 155.67 | 156.35 | 155.21 | 155.52 | 1,437,005 | -0.83(-0.53%) |
Sep 22, 2023 | 156.38 | 159.55 | 155.93 | 156.35 | 1,206,012 | +2.29(+1.49%) |
Sep 21, 2023 | 158.52 | 158.79 | 153.69 | 154.06 | 1,610,844 | -6.71(-4.17%) |
Sep 20, 2023 | 163.03 | 167.74 | 160.71 | 160.77 | 1,707,630 | +0.60(+0.37%) |
Sep 19, 2023 | 158.50 | 160.90 | 156.28 | 160.17 | 1,282,263 | +0.93(+0.58%) |
Sep 18, 2023 | 157.36 | 160.20 | 155.54 | 159.24 | 1,208,837 | +0.66(+0.42%) |
Sep 15, 2023 | 156.68 | 158.66 | 153.91 | 158.58 | 1,497,776 | +1.43(+0.91%) |
Sep 14, 2023 | 155.29 | 158.80 | 154.65 | 157.15 | 1,491,613 | +1.66(+1.07%) |
Sep 13, 2023 | 153.14 | 155.57 | 151.11 | 155.49 | 1,249,536 | +0.84(+0.54%) |
Sep 12, 2023 | 156.65 | 158.27 | 154.02 | 154.65 | 1,059,704 | -3.01(-1.91%) |
Sep 11, 2023 | 155.99 | 158.07 | 154.81 | 157.66 | 1,101,615 | +2.19(+1.41%) |
Sep 08, 2023 | 159.83 | 161.19 | 154.40 | 155.47 | 1,713,576 | -4.63(-2.89%) |
Sep 07, 2023 | 158.57 | 161.95 | 157.79 | 160.10 | 1,892,679 | -0.37(-0.23%) |
Sep 06, 2023 | 161.90 | 163.65 | 159.06 | 160.47 | 2,066,470 | +1.15(+0.72%) |
Sep 05, 2023 | 156.03 | 160.84 | 154.87 | 159.32 | 1,710,400 | +1.76(+1.12%) |