Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 186.95 | 188.64 | 186.03 | 188.17 | 1,890,908 | +2.70(+1.45%) |
Nov 29, 2023 | 182.88 | 186.29 | 182.50 | 185.47 | 1,581,597 | +4.27(+2.35%) |
Nov 28, 2023 | 185.29 | 186.29 | 180.83 | 181.20 | 1,185,435 | -4.37(-2.35%) |
Nov 27, 2023 | 181.99 | 185.74 | 181.31 | 185.57 | 1,192,009 | +3.13(+1.71%) |
Nov 24, 2023 | 183.51 | 184.15 | 181.86 | 182.44 | 329,572 | -1.23(-0.67%) |
Nov 22, 2023 | 183.37 | 184.34 | 182.07 | 183.67 | 790,165 | +0.45(+0.25%) |
Nov 21, 2023 | 183.68 | 184.81 | 182.93 | 183.22 | 734,043 | -0.77(-0.42%) |
Nov 20, 2023 | 183.07 | 184.91 | 181.63 | 183.99 | 806,889 | +1.02(+0.56%) |
Nov 17, 2023 | 184.14 | 185.06 | 182.07 | 182.97 | 634,402 | -0.19(-0.10%) |
Nov 16, 2023 | 183.05 | 185.34 | 182.06 | 183.16 | 847,081 | -0.42(-0.23%) |
Nov 15, 2023 | 184.00 | 187.16 | 183.46 | 183.58 | 1,519,059 | +0.87(+0.48%) |
Nov 14, 2023 | 179.86 | 184.64 | 179.43 | 182.71 | 1,521,910 | +6.61(+3.75%) |
Nov 13, 2023 | 173.90 | 177.41 | 173.48 | 176.11 | 1,274,819 | +2.17(+1.25%) |
Nov 10, 2023 | 171.18 | 174.34 | 169.58 | 173.94 | 1,407,099 | +4.50(+2.65%) |
Nov 09, 2023 | 171.59 | 174.86 | 167.97 | 169.44 | 1,671,877 | -0.19(-0.11%) |
Nov 08, 2023 | 170.05 | 170.89 | 166.99 | 169.63 | 1,802,942 | +4.68(+2.83%) |
Nov 07, 2023 | 166.89 | 167.38 | 163.81 | 164.96 | 1,094,576 | -3.38(-2.01%) |
Nov 06, 2023 | 168.92 | 169.14 | 165.25 | 168.33 | 1,115,266 | -0.72(-0.43%) |
Nov 03, 2023 | 176.41 | 177.87 | 167.23 | 169.05 | 1,759,665 | -5.90(-3.37%) |
Nov 02, 2023 | 169.87 | 175.12 | 166.11 | 174.95 | 3,056,794 | +15.45(+9.69%) |
Nov 01, 2023 | 163.94 | 164.72 | 153.62 | 159.50 | 4,265,213 | -7.49(-4.49%) |
Oct 31, 2023 | 164.71 | 167.55 | 163.93 | 166.99 | 1,574,733 | +2.36(+1.43%) |
Oct 30, 2023 | 166.19 | 167.46 | 162.44 | 164.63 | 1,107,789 | -0.11(-0.07%) |
Oct 27, 2023 | 167.24 | 167.30 | 163.71 | 164.75 | 811,393 | -2.38(-1.42%) |
Oct 26, 2023 | 168.77 | 169.57 | 166.25 | 167.12 | 920,561 | -0.98(-0.58%) |
Oct 25, 2023 | 167.78 | 170.52 | 167.49 | 168.10 | 1,064,728 | +0.98(+0.59%) |
Oct 24, 2023 | 169.62 | 174.01 | 167.11 | 167.12 | 1,250,105 | +1.78(+1.08%) |
Oct 23, 2023 | 164.09 | 166.67 | 162.85 | 165.34 | 1,262,286 | +0.77(+0.47%) |
Oct 20, 2023 | 169.20 | 169.84 | 163.77 | 164.57 | 1,910,027 | -4.04(-2.39%) |
Oct 19, 2023 | 171.34 | 173.04 | 168.48 | 168.61 | 1,443,404 | -3.30(-1.92%) |
Oct 18, 2023 | 177.34 | 177.36 | 171.61 | 171.91 | 770,992 | -7.35(-4.10%) |
Oct 17, 2023 | 175.08 | 179.79 | 174.61 | 179.26 | 729,702 | +3.02(+1.71%) |
Oct 16, 2023 | 175.57 | 176.74 | 173.47 | 176.25 | 696,964 | +2.85(+1.64%) |
Oct 13, 2023 | 178.74 | 179.38 | 171.93 | 173.40 | 945,450 | -4.38(-2.46%) |
Oct 12, 2023 | 180.41 | 181.31 | 176.64 | 177.78 | 1,080,904 | -1.41(-0.79%) |
Oct 11, 2023 | 177.96 | 179.94 | 177.45 | 179.18 | 814,213 | +1.69(+0.95%) |
Oct 10, 2023 | 174.07 | 178.72 | 173.88 | 177.50 | 1,422,847 | +3.74(+2.15%) |
Oct 09, 2023 | 171.44 | 173.96 | 170.09 | 173.76 | 1,055,798 | +1.18(+0.68%) |
Oct 06, 2023 | 167.35 | 173.69 | 165.63 | 172.58 | 1,649,642 | +4.48(+2.66%) |
Oct 05, 2023 | 170.14 | 171.56 | 167.51 | 168.10 | 1,915,742 | -3.52(-2.05%) |
Oct 04, 2023 | 168.38 | 171.75 | 163.77 | 171.62 | 2,622,525 | +2.38(+1.41%) |
Oct 03, 2023 | 175.08 | 176.41 | 168.23 | 169.24 | 2,952,312 | -7.26(-4.12%) |
Oct 02, 2023 | 186.74 | 186.97 | 175.35 | 176.51 | 2,089,738 | -10.42(-5.58%) |
Sep 29, 2023 | 190.00 | 190.85 | 186.06 | 186.93 | 911,701 | -1.77(-0.94%) |
Sep 28, 2023 | 189.59 | 191.98 | 188.40 | 188.70 | 775,609 | -1.20(-0.63%) |
Sep 27, 2023 | 187.23 | 190.28 | 186.19 | 189.90 | 1,263,269 | +5.26(+2.85%) |
Sep 26, 2023 | 185.94 | 186.81 | 183.95 | 184.63 | 842,676 | -2.73(-1.46%) |
Sep 25, 2023 | 187.67 | 188.11 | 186.46 | 187.36 | 726,848 | -0.87(-0.46%) |
Sep 22, 2023 | 186.22 | 189.37 | 186.12 | 188.23 | 1,123,256 | +1.98(+1.06%) |
Sep 21, 2023 | 193.94 | 193.94 | 185.87 | 186.25 | 1,376,740 | -8.77(-4.50%) |
Sep 20, 2023 | 196.64 | 197.71 | 194.94 | 195.02 | 473,213 | -0.88(-0.45%) |
Sep 19, 2023 | 197.16 | 198.23 | 193.72 | 195.90 | 788,563 | -1.57(-0.79%) |
Sep 18, 2023 | 199.51 | 200.10 | 197.14 | 197.47 | 603,563 | -1.54(-0.77%) |
Sep 15, 2023 | 201.32 | 201.32 | 198.16 | 199.00 | 1,212,805 | -3.55(-1.75%) |
Sep 14, 2023 | 201.52 | 203.52 | 200.36 | 202.55 | 568,766 | +2.46(+1.23%) |
Sep 13, 2023 | 203.66 | 205.37 | 197.97 | 200.09 | 827,266 | -4.16(-2.03%) |
Sep 12, 2023 | 204.24 | 207.77 | 203.98 | 204.25 | 478,755 | -0.55(-0.27%) |
Sep 11, 2023 | 207.40 | 207.75 | 204.00 | 204.80 | 614,475 | -1.46(-0.71%) |
Sep 08, 2023 | 209.16 | 209.32 | 205.42 | 206.26 | 622,751 | -2.20(-1.05%) |
Sep 07, 2023 | 207.72 | 209.90 | 205.19 | 208.45 | 668,240 | -0.39(-0.19%) |
Sep 06, 2023 | 208.99 | 210.82 | 207.26 | 208.84 | 509,830 | +0.28(+0.13%) |
Sep 05, 2023 | 211.62 | 211.64 | 206.39 | 208.56 | 641,547 | -3.55(-1.67%) |