Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 187.02 | 188.00 | 184.93 | 187.83 | 287,654 | +1.40(+0.75%) |
Nov 29, 2023 | 184.30 | 186.52 | 183.42 | 186.43 | 189,375 | +2.26(+1.23%) |
Nov 28, 2023 | 185.22 | 186.36 | 183.56 | 184.17 | 151,006 | -1.17(-0.63%) |
Nov 27, 2023 | 186.60 | 186.63 | 185.28 | 185.34 | 149,549 | -1.28(-0.69%) |
Nov 24, 2023 | 186.09 | 187.78 | 185.96 | 186.62 | 69,833 | -0.61(-0.33%) |
Nov 23, 2023 | 186.79 | 188.01 | 186.63 | 187.23 | 22,863 | +0.44(+0.24%) |
Nov 22, 2023 | 186.62 | 188.00 | 186.21 | 186.79 | 144,382 | +0.15(+0.08%) |
Nov 21, 2023 | 189.96 | 190.06 | 185.94 | 186.64 | 195,546 | -2.99(-1.58%) |
Nov 20, 2023 | 188.99 | 189.85 | 187.86 | 189.63 | 117,621 | -0.61(-0.32%) |
Nov 17, 2023 | 190.66 | 191.17 | 187.83 | 190.24 | 198,142 | +0.22(+0.12%) |
Nov 16, 2023 | 192.27 | 192.27 | 187.00 | 190.02 | 302,358 | -3.07(-1.59%) |
Nov 15, 2023 | 192.95 | 194.77 | 192.81 | 193.09 | 145,050 | +0.14(+0.07%) |
Nov 14, 2023 | 191.00 | 194.68 | 190.60 | 192.95 | 158,270 | +3.31(+1.75%) |
Nov 13, 2023 | 187.98 | 190.33 | 187.73 | 189.64 | 109,003 | +0.74(+0.39%) |
Nov 10, 2023 | 185.63 | 190.46 | 185.61 | 188.90 | 149,275 | +3.15(+1.70%) |
Nov 09, 2023 | 189.99 | 190.91 | 183.76 | 185.75 | 160,254 | -2.69(-1.43%) |
Nov 08, 2023 | 187.26 | 189.20 | 187.00 | 188.44 | 107,645 | +1.81(+0.97%) |
Nov 07, 2023 | 187.17 | 187.25 | 184.34 | 186.63 | 156,152 | -1.29(-0.69%) |
Nov 06, 2023 | 187.02 | 188.55 | 185.72 | 187.92 | 127,312 | +0.50(+0.27%) |
Nov 03, 2023 | 184.65 | 188.25 | 184.65 | 187.42 | 99,876 | +3.21(+1.74%) |
Nov 02, 2023 | 184.69 | 186.52 | 183.10 | 184.21 | 184,431 | +0.28(+0.15%) |
Nov 01, 2023 | 181.91 | 184.47 | 179.01 | 183.93 | 132,054 | +2.44(+1.34%) |
Oct 31, 2023 | 180.07 | 182.66 | 178.60 | 181.49 | 185,940 | +1.96(+1.09%) |
Oct 30, 2023 | 175.75 | 179.84 | 175.75 | 179.53 | 147,777 | +4.82(+2.76%) |
Oct 27, 2023 | 176.84 | 177.00 | 174.39 | 174.71 | 162,658 | -2.29(-1.29%) |
Oct 26, 2023 | 178.73 | 180.34 | 176.55 | 177.00 | 157,913 | -2.32(-1.29%) |
Oct 25, 2023 | 180.07 | 181.81 | 178.91 | 179.32 | 176,569 | -1.72(-0.95%) |
Oct 24, 2023 | 186.26 | 186.26 | 181.01 | 181.04 | 146,607 | -4.80(-2.58%) |
Oct 23, 2023 | 184.98 | 187.71 | 182.57 | 185.84 | 100,504 | +0.80(+0.43%) |
Oct 20, 2023 | 185.41 | 186.13 | 182.90 | 185.04 | 232,609 | -1.25(-0.67%) |
Oct 19, 2023 | 189.51 | 189.90 | 185.86 | 186.29 | 161,474 | -3.56(-1.88%) |
Oct 18, 2023 | 192.65 | 193.88 | 187.83 | 189.85 | 178,745 | -3.11(-1.61%) |
Oct 17, 2023 | 192.74 | 194.22 | 192.12 | 192.96 | 124,870 | -0.37(-0.19%) |
Oct 16, 2023 | 193.17 | 194.67 | 192.54 | 193.33 | 153,485 | +0.68(+0.35%) |
Oct 13, 2023 | 193.80 | 195.57 | 191.95 | 192.65 | 132,389 | -0.98(-0.51%) |
Oct 12, 2023 | 196.60 | 196.90 | 192.60 | 193.63 | 105,464 | -2.68(-1.37%) |
Oct 11, 2023 | 194.47 | 196.40 | 194.47 | 196.31 | 107,562 | +2.41(+1.24%) |
Oct 10, 2023 | 193.49 | 196.23 | 192.04 | 193.90 | 139,839 | +1.02(+0.53%) |
Oct 06, 2023 | 192.88 | 0 | +1.41(+0.74%) | |||
Oct 05, 2023 | 188.11 | 192.76 | 188.11 | 191.47 | 173,761 | +3.13(+1.66%) |
Oct 04, 2023 | 186.46 | 189.30 | 186.46 | 188.34 | 214,241 | +2.15(+1.15%) |
Oct 03, 2023 | 186.80 | 188.07 | 185.47 | 186.19 | 125,319 | -1.74(-0.93%) |
Oct 02, 2023 | 191.67 | 193.41 | 187.28 | 187.93 | 158,162 | -3.77(-1.97%) |
Sep 29, 2023 | 193.12 | 193.93 | 190.20 | 191.70 | 315,150 | -0.12(-0.06%) |
Sep 28, 2023 | 188.96 | 193.05 | 188.57 | 191.82 | 131,601 | +2.49(+1.32%) |
Sep 27, 2023 | 190.08 | 191.75 | 188.05 | 189.33 | 149,259 | -0.22(-0.12%) |
Sep 26, 2023 | 191.96 | 192.81 | 188.72 | 189.55 | 137,196 | -2.45(-1.28%) |
Sep 25, 2023 | 190.31 | 192.66 | 191.37 | 192.00 | 122,735 | +0.49(+0.26%) |
Sep 22, 2023 | 189.79 | 191.64 | 188.38 | 191.51 | 110,247 | +1.75(+0.92%) |
Sep 21, 2023 | 191.70 | 191.86 | 189.54 | 189.76 | 235,649 | -2.48(-1.29%) |
Sep 20, 2023 | 192.01 | 193.86 | 190.01 | 192.24 | 64,739 | +0.47(+0.25%) |
Sep 19, 2023 | 193.49 | 194.00 | 191.59 | 191.77 | 134,736 | -1.98(-1.02%) |
Sep 18, 2023 | 193.45 | 194.81 | 193.32 | 193.75 | 120,938 | +0.32(+0.17%) |
Sep 15, 2023 | 195.35 | 195.35 | 192.20 | 193.43 | 629,660 | -1.87(-0.96%) |
Sep 14, 2023 | 192.00 | 195.65 | 192.00 | 195.30 | 248,530 | +4.17(+2.18%) |
Sep 13, 2023 | 191.01 | 192.29 | 189.91 | 191.13 | 129,048 | -0.81(-0.42%) |
Sep 12, 2023 | 191.88 | 192.66 | 190.42 | 191.94 | 126,955 | -0.13(-0.07%) |
Sep 11, 2023 | 190.00 | 192.51 | 189.49 | 192.07 | 148,392 | +1.79(+0.94%) |
Sep 08, 2023 | 189.31 | 190.59 | 188.75 | 190.28 | 92,096 | +0.55(+0.29%) |
Sep 07, 2023 | 189.95 | 190.17 | 188.32 | 189.73 | 164,784 | -0.32(-0.17%) |
Sep 06, 2023 | 191.33 | 192.39 | 188.67 | 190.05 | 137,519 | -1.42(-0.74%) |
Sep 05, 2023 | 190.88 | 193.24 | 190.15 | 191.47 | 122,976 | +0.19(+0.10%) |