Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 171.33 | 176.31 | 169.10 | 174.55 | 546,526 | +4.08(+2.39%) |
Nov 29, 2023 | 166.74 | 170.66 | 166.74 | 170.47 | 394,955 | +3.49(+2.09%) |
Nov 28, 2023 | 169.70 | 170.00 | 166.83 | 166.98 | 367,419 | -3.41(-2.00%) |
Nov 27, 2023 | 173.58 | 174.89 | 170.07 | 170.39 | 528,691 | -4.95(-2.82%) |
Nov 24, 2023 | 173.74 | 177.03 | 173.22 | 175.34 | 130,534 | +1.30(+0.75%) |
Nov 22, 2023 | 172.97 | 175.86 | 167.64 | 174.04 | 477,906 | +1.33(+0.77%) |
Nov 21, 2023 | 175.00 | 175.00 | 171.44 | 172.71 | 325,036 | -2.30(-1.31%) |
Nov 20, 2023 | 171.63 | 175.94 | 171.60 | 175.01 | 530,234 | +2.88(+1.67%) |
Nov 17, 2023 | 175.06 | 177.96 | 171.81 | 172.13 | 597,624 | -2.68(-1.53%) |
Nov 16, 2023 | 170.02 | 175.24 | 168.74 | 174.81 | 525,553 | +3.81(+2.23%) |
Nov 15, 2023 | 174.73 | 178.48 | 170.80 | 171.00 | 735,406 | -3.09(-1.77%) |
Nov 14, 2023 | 169.53 | 174.52 | 168.21 | 174.09 | 959,428 | +7.69(+4.62%) |
Nov 13, 2023 | 165.11 | 173.83 | 161.64 | 166.40 | 1,195,020 | +5.41(+3.36%) |
Nov 10, 2023 | 163.08 | 163.34 | 157.00 | 160.99 | 1,327,832 | -1.95(-1.20%) |
Nov 09, 2023 | 171.25 | 171.66 | 160.25 | 162.94 | 1,501,383 | -7.36(-4.32%) |
Nov 08, 2023 | 180.48 | 182.00 | 168.53 | 170.30 | 1,586,378 | -7.89(-4.43%) |
Nov 07, 2023 | 195.39 | 196.56 | 175.01 | 178.19 | 2,811,057 | -36.71(-17.08%) |
Nov 06, 2023 | 217.58 | 219.57 | 213.54 | 214.90 | 922,900 | -0.79(-0.37%) |
Nov 03, 2023 | 215.28 | 217.51 | 208.07 | 215.69 | 671,906 | +0.74(+0.34%) |
Nov 02, 2023 | 214.07 | 217.75 | 212.44 | 214.95 | 451,678 | +1.39(+0.65%) |
Nov 01, 2023 | 206.92 | 215.06 | 202.57 | 213.56 | 535,952 | +7.30(+3.54%) |
Oct 31, 2023 | 201.70 | 206.99 | 200.97 | 206.26 | 441,142 | +4.56(+2.26%) |
Oct 30, 2023 | 208.50 | 209.58 | 201.38 | 201.70 | 311,539 | -5.18(-2.50%) |
Oct 27, 2023 | 208.67 | 209.32 | 200.16 | 206.88 | 456,143 | +0.56(+0.27%) |
Oct 26, 2023 | 210.25 | 213.61 | 204.08 | 206.32 | 642,474 | -6.08(-2.86%) |
Oct 25, 2023 | 215.58 | 216.16 | 208.98 | 212.40 | 548,338 | -2.13(-0.99%) |
Oct 24, 2023 | 202.71 | 216.96 | 202.71 | 214.53 | 742,360 | +12.36(+6.11%) |
Oct 23, 2023 | 199.57 | 205.15 | 199.22 | 202.17 | 421,610 | +2.12(+1.06%) |
Oct 20, 2023 | 203.00 | 204.87 | 199.13 | 200.05 | 374,775 | -3.31(-1.63%) |
Oct 19, 2023 | 206.60 | 208.78 | 202.18 | 203.36 | 327,760 | -3.34(-1.62%) |
Oct 18, 2023 | 209.33 | 211.85 | 206.68 | 206.70 | 338,240 | -3.26(-1.55%) |
Oct 17, 2023 | 202.16 | 214.80 | 202.00 | 209.96 | 645,428 | +6.22(+3.05%) |
Oct 16, 2023 | 197.10 | 204.18 | 194.06 | 203.74 | 638,565 | +10.93(+5.67%) |
Oct 13, 2023 | 184.93 | 193.50 | 183.06 | 192.81 | 583,110 | +7.98(+4.32%) |
Oct 12, 2023 | 201.69 | 201.69 | 184.61 | 184.83 | 840,882 | -16.10(-8.01%) |
Oct 11, 2023 | 210.87 | 210.98 | 189.36 | 200.93 | 1,098,623 | -9.99(-4.74%) |
Oct 10, 2023 | 203.48 | 213.31 | 202.43 | 210.92 | 609,070 | +8.56(+4.23%) |
Oct 09, 2023 | 201.28 | 204.02 | 198.53 | 202.36 | 210,299 | -0.84(-0.41%) |
Oct 06, 2023 | 196.98 | 204.41 | 196.67 | 203.20 | 424,368 | +4.26(+2.14%) |
Oct 05, 2023 | 195.95 | 199.78 | 192.25 | 198.94 | 439,223 | +4.63(+2.38%) |
Oct 04, 2023 | 191.35 | 194.61 | 186.84 | 194.31 | 571,566 | +4.13(+2.17%) |
Oct 03, 2023 | 193.38 | 195.00 | 188.27 | 190.18 | 639,601 | -6.13(-3.12%) |
Oct 02, 2023 | 199.09 | 199.92 | 194.39 | 196.31 | 401,078 | -2.79(-1.40%) |
Sep 29, 2023 | 205.32 | 206.46 | 198.00 | 199.10 | 567,130 | -6.34(-3.09%) |
Sep 28, 2023 | 199.64 | 206.62 | 199.01 | 205.44 | 431,138 | +5.80(+2.91%) |
Sep 27, 2023 | 198.04 | 200.10 | 195.17 | 199.64 | 411,422 | +3.49(+1.78%) |
Sep 26, 2023 | 192.12 | 197.07 | 192.01 | 196.15 | 393,929 | +1.82(+0.94%) |
Sep 25, 2023 | 194.34 | 195.37 | 193.42 | 194.33 | 319,765 | -0.16(-0.08%) |
Sep 22, 2023 | 197.89 | 199.86 | 194.33 | 194.49 | 427,969 | -2.39(-1.22%) |
Sep 21, 2023 | 202.16 | 202.49 | 196.62 | 196.88 | 458,838 | -7.19(-3.52%) |
Sep 20, 2023 | 209.42 | 210.71 | 203.79 | 204.07 | 355,121 | -5.24(-2.50%) |
Sep 19, 2023 | 210.94 | 211.28 | 208.09 | 209.31 | 301,162 | -1.91(-0.90%) |
Sep 18, 2023 | 212.50 | 214.03 | 209.53 | 211.22 | 408,838 | -2.11(-0.99%) |
Sep 15, 2023 | 215.78 | 215.78 | 209.80 | 213.33 | 668,462 | -2.25(-1.04%) |
Sep 14, 2023 | 221.43 | 221.61 | 213.81 | 215.58 | 393,376 | -5.54(-2.51%) |
Sep 13, 2023 | 213.24 | 223.00 | 212.01 | 221.12 | 522,320 | +8.12(+3.81%) |
Sep 12, 2023 | 222.79 | 223.66 | 211.50 | 213.00 | 1,355,933 | -12.83(-5.68%) |
Sep 11, 2023 | 229.11 | 230.45 | 224.55 | 225.83 | 894,316 | +0.27(+0.12%) |
Sep 08, 2023 | 228.84 | 230.39 | 225.35 | 225.56 | 293,965 | -2.05(-0.90%) |
Sep 07, 2023 | 232.04 | 233.32 | 225.03 | 227.61 | 545,300 | -6.61(-2.82%) |
Sep 06, 2023 | 224.89 | 235.82 | 221.41 | 234.22 | 762,792 | +11.54(+5.18%) |
Sep 05, 2023 | 219.56 | 223.57 | 217.22 | 222.68 | 328,795 | +0.27(+0.12%) |