Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 182.92 | 182.92 | 177.53 | 181.29 | 1,374,278 | +0.37(+0.20%) |
Nov 29, 2023 | 180.14 | 184.24 | 180.03 | 180.92 | 801,622 | +3.02(+1.70%) |
Nov 28, 2023 | 175.26 | 178.26 | 174.39 | 177.89 | 599,799 | +2.15(+1.22%) |
Nov 27, 2023 | 177.06 | 178.68 | 175.42 | 175.75 | 752,330 | -2.38(-1.33%) |
Nov 24, 2023 | 176.79 | 178.67 | 175.99 | 178.12 | 502,843 | +1.36(+0.77%) |
Nov 22, 2023 | 179.16 | 179.65 | 176.72 | 176.76 | 776,648 | -0.62(-0.35%) |
Nov 21, 2023 | 179.91 | 181.39 | 177.04 | 177.38 | 681,789 | -4.30(-2.37%) |
Nov 20, 2023 | 177.16 | 183.76 | 175.61 | 181.68 | 1,041,047 | +4.92(+2.78%) |
Nov 17, 2023 | 174.30 | 177.16 | 172.54 | 176.76 | 1,361,784 | +3.83(+2.22%) |
Nov 16, 2023 | 176.74 | 178.24 | 172.03 | 172.93 | 957,663 | -3.45(-1.95%) |
Nov 15, 2023 | 177.21 | 182.23 | 176.18 | 176.37 | 1,132,664 | +0.83(+0.47%) |
Nov 14, 2023 | 174.11 | 179.60 | 173.38 | 175.55 | 1,216,144 | +4.26(+2.49%) |
Nov 13, 2023 | 169.13 | 171.72 | 168.54 | 171.28 | 912,674 | +0.84(+0.49%) |
Nov 10, 2023 | 165.39 | 170.90 | 164.51 | 170.45 | 1,020,627 | +3.39(+2.03%) |
Nov 09, 2023 | 168.59 | 170.19 | 165.93 | 167.06 | 1,017,918 | +0.24(+0.14%) |
Nov 08, 2023 | 166.90 | 169.92 | 164.77 | 166.82 | 946,913 | -0.32(-0.19%) |
Nov 07, 2023 | 161.94 | 168.75 | 161.32 | 167.14 | 1,482,086 | +6.92(+4.32%) |
Nov 06, 2023 | 160.69 | 163.36 | 153.91 | 160.22 | 2,977,770 | +1.86(+1.18%) |
Nov 03, 2023 | 162.38 | 164.76 | 155.40 | 158.36 | 3,422,958 | -3.62(-2.24%) |
Nov 02, 2023 | 151.58 | 162.24 | 145.54 | 161.98 | 5,233,644 | +11.92(+7.94%) |
Nov 01, 2023 | 151.91 | 158.34 | 146.27 | 150.06 | 11,110,045 | -93.89(-38.49%) |
Oct 31, 2023 | 240.61 | 246.39 | 238.01 | 243.95 | 1,788,679 | +4.89(+2.05%) |
Oct 30, 2023 | 240.00 | 241.27 | 235.88 | 239.06 | 850,383 | -0.28(-0.12%) |
Oct 27, 2023 | 244.78 | 244.98 | 237.18 | 239.34 | 572,651 | -4.58(-1.88%) |
Oct 26, 2023 | 249.63 | 252.28 | 241.64 | 243.92 | 473,089 | -3.13(-1.27%) |
Oct 25, 2023 | 257.06 | 257.11 | 246.97 | 247.05 | 447,050 | -13.31(-5.11%) |
Oct 24, 2023 | 258.49 | 263.60 | 255.83 | 260.36 | 284,008 | +3.78(+1.47%) |
Oct 23, 2023 | 256.39 | 261.11 | 253.76 | 256.58 | 369,348 | -1.43(-0.56%) |
Oct 20, 2023 | 263.76 | 265.14 | 255.41 | 258.01 | 422,110 | -6.38(-2.41%) |
Oct 19, 2023 | 268.96 | 271.19 | 263.07 | 264.39 | 366,618 | -2.72(-1.02%) |
Oct 18, 2023 | 271.54 | 272.95 | 265.86 | 267.11 | 391,291 | -6.97(-2.54%) |
Oct 17, 2023 | 267.97 | 274.52 | 266.90 | 274.08 | 486,003 | +5.08(+1.89%) |
Oct 16, 2023 | 264.48 | 270.59 | 260.44 | 269.00 | 337,701 | +5.14(+1.95%) |
Oct 13, 2023 | 267.56 | 270.36 | 261.42 | 263.87 | 325,955 | -3.56(-1.33%) |
Oct 12, 2023 | 277.07 | 277.07 | 267.09 | 267.42 | 519,835 | -9.51(-3.43%) |
Oct 11, 2023 | 274.63 | 277.11 | 272.84 | 276.93 | 282,638 | +3.08(+1.12%) |
Oct 10, 2023 | 274.85 | 278.79 | 273.67 | 273.86 | 388,585 | -0.69(-0.25%) |
Oct 09, 2023 | 266.12 | 274.99 | 266.12 | 274.54 | 332,109 | +5.39(+2.00%) |
Oct 06, 2023 | 259.66 | 271.24 | 259.66 | 269.15 | 520,076 | +7.65(+2.92%) |
Oct 05, 2023 | 260.50 | 262.23 | 257.37 | 261.51 | 360,739 | +1.42(+0.55%) |
Oct 04, 2023 | 261.65 | 264.38 | 256.09 | 260.08 | 499,556 | -0.37(-0.14%) |
Oct 03, 2023 | 257.70 | 261.50 | 256.74 | 260.45 | 596,062 | +1.49(+0.58%) |
Oct 02, 2023 | 257.53 | 260.91 | 255.81 | 258.96 | 503,773 | +0.77(+0.30%) |
Sep 29, 2023 | 259.56 | 263.54 | 257.75 | 258.19 | 486,007 | +1.80(+0.70%) |
Sep 28, 2023 | 255.88 | 260.11 | 253.64 | 256.39 | 495,624 | +0.38(+0.15%) |
Sep 27, 2023 | 254.34 | 257.02 | 253.64 | 256.01 | 639,124 | +3.47(+1.37%) |
Sep 26, 2023 | 254.89 | 256.26 | 251.07 | 252.54 | 588,007 | -4.70(-1.83%) |
Sep 25, 2023 | 254.93 | 258.34 | 256.21 | 257.24 | 487,805 | +1.16(+0.45%) |
Sep 22, 2023 | 261.69 | 262.44 | 255.84 | 256.09 | 624,969 | -4.51(-1.73%) |
Sep 21, 2023 | 263.90 | 265.79 | 260.51 | 260.60 | 610,250 | -6.76(-2.53%) |
Sep 20, 2023 | 276.99 | 278.02 | 267.16 | 267.36 | 525,239 | -8.39(-3.04%) |
Sep 19, 2023 | 272.99 | 275.95 | 269.99 | 275.76 | 374,227 | +0.81(+0.29%) |
Sep 18, 2023 | 275.18 | 277.00 | 273.27 | 274.95 | 327,177 | -1.81(-0.66%) |
Sep 15, 2023 | 278.09 | 279.67 | 276.07 | 276.76 | 856,481 | -2.41(-0.86%) |
Sep 14, 2023 | 279.50 | 281.82 | 277.93 | 279.17 | 423,685 | +0.94(+0.34%) |
Sep 13, 2023 | 281.58 | 282.48 | 275.98 | 278.24 | 556,483 | -4.72(-1.67%) |
Sep 12, 2023 | 282.11 | 285.17 | 281.82 | 282.96 | 243,320 | -1.80(-0.63%) |
Sep 11, 2023 | 285.03 | 286.40 | 282.23 | 284.76 | 389,571 | +1.63(+0.58%) |
Sep 08, 2023 | 287.48 | 289.23 | 282.57 | 283.13 | 391,401 | -4.27(-1.49%) |
Sep 07, 2023 | 288.93 | 289.33 | 282.67 | 287.40 | 590,816 | -4.52(-1.55%) |
Sep 06, 2023 | 291.78 | 293.29 | 289.03 | 291.92 | 340,148 | -0.98(-0.33%) |
Sep 05, 2023 | 293.51 | 294.19 | 289.60 | 292.89 | 331,440 | -1.66(-0.56%) |