Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 172.96 | 174.36 | 172.96 | 174.36 | 6,639 | +1.16(+0.67%) |
Nov 29, 2023 | 172.90 | 173.61 | 172.80 | 173.20 | 49,996 | +0.31(+0.18%) |
Nov 28, 2023 | 173.43 | 173.43 | 172.78 | 172.89 | 13,041 | -0.64(-0.37%) |
Nov 27, 2023 | 174.35 | 174.36 | 173.50 | 173.52 | 9,248 | -1.62(-0.92%) |
Nov 24, 2023 | 174.90 | 175.14 | 174.90 | 175.14 | 1,781 | +1.31(+0.75%) |
Nov 22, 2023 | 173.66 | 174.22 | 173.05 | 173.83 | 7,208 | +0.80(+0.46%) |
Nov 21, 2023 | 173.62 | 173.62 | 172.73 | 173.04 | 6,014 | -0.31(-0.18%) |
Nov 20, 2023 | 171.78 | 173.86 | 171.78 | 173.34 | 11,926 | +1.00(+0.58%) |
Nov 17, 2023 | 172.24 | 172.37 | 171.68 | 172.34 | 10,875 | +1.01(+0.59%) |
Nov 16, 2023 | 172.61 | 172.61 | 170.25 | 171.33 | 6,427 | -0.72(-0.42%) |
Nov 15, 2023 | 172.66 | 172.80 | 171.95 | 172.05 | 18,560 | -0.13(-0.08%) |
Nov 14, 2023 | 171.54 | 172.63 | 171.54 | 172.18 | 4,123 | +2.27(+1.33%) |
Nov 13, 2023 | 168.06 | 170.10 | 167.04 | 169.92 | 14,268 | +0.87(+0.52%) |
Nov 10, 2023 | 167.48 | 169.33 | 167.31 | 169.04 | 9,846 | +0.51(+0.30%) |
Nov 09, 2023 | 173.97 | 173.97 | 168.54 | 168.54 | 5,222 | -5.48(-3.15%) |
Nov 08, 2023 | 174.00 | 174.40 | 171.90 | 174.01 | 4,747 | +0.92(+0.53%) |
Nov 07, 2023 | 172.41 | 173.34 | 172.41 | 173.10 | 21,051 | +0.41(+0.24%) |
Nov 06, 2023 | 171.91 | 172.87 | 171.91 | 172.69 | 9,467 | +1.60(+0.94%) |
Nov 03, 2023 | 170.80 | 171.62 | 170.13 | 171.09 | 17,241 | +1.66(+0.98%) |
Nov 02, 2023 | 167.87 | 169.53 | 167.87 | 169.43 | 5,595 | +3.12(+1.88%) |
Nov 01, 2023 | 166.56 | 166.94 | 166.16 | 166.31 | 10,498 | -0.10(-0.06%) |
Oct 31, 2023 | 166.42 | 166.42 | 165.05 | 166.41 | 4,786 | -0.37(-0.22%) |
Oct 30, 2023 | 167.56 | 167.56 | 165.84 | 166.78 | 299,980 | +1.20(+0.72%) |
Oct 27, 2023 | 167.76 | 167.76 | 165.24 | 165.58 | 122,964 | -3.35(-1.99%) |
Oct 26, 2023 | 170.92 | 171.57 | 168.93 | 168.93 | 227,640 | -2.95(-1.72%) |
Oct 25, 2023 | 172.78 | 173.22 | 171.71 | 171.88 | 185,994 | -1.23(-0.71%) |
Oct 24, 2023 | 171.23 | 173.51 | 171.23 | 173.12 | 490,124 | +1.88(+1.10%) |
Oct 23, 2023 | 172.19 | 173.31 | 171.23 | 171.23 | 8,845 | -2.32(-1.34%) |
Oct 20, 2023 | 173.71 | 174.28 | 173.42 | 173.55 | 3,011 | -0.52(-0.30%) |
Oct 19, 2023 | 173.97 | 175.22 | 173.45 | 174.07 | 3,724 | -2.50(-1.42%) |
Oct 18, 2023 | 178.68 | 178.68 | 176.02 | 176.57 | 10,460 | -2.83(-1.58%) |
Oct 17, 2023 | 179.31 | 179.78 | 178.47 | 179.40 | 3,988 | -1.42(-0.79%) |
Oct 16, 2023 | 179.74 | 180.82 | 179.61 | 180.82 | 5,066 | +2.39(+1.34%) |
Oct 13, 2023 | 179.09 | 179.21 | 177.14 | 178.43 | 6,453 | -0.43(-0.24%) |
Oct 12, 2023 | 178.99 | 179.31 | 178.19 | 178.86 | 3,349 | -1.27(-0.71%) |
Oct 11, 2023 | 179.62 | 180.37 | 178.84 | 180.14 | 2,772 | +1.58(+0.89%) |
Oct 10, 2023 | 177.47 | 179.28 | 177.47 | 178.55 | 5,334 | +1.03(+0.58%) |
Oct 09, 2023 | 176.10 | 178.03 | 176.10 | 177.52 | 21,368 | +0.66(+0.38%) |
Oct 06, 2023 | 174.33 | 176.97 | 174.27 | 176.86 | 5,834 | +2.57(+1.48%) |
Oct 05, 2023 | 172.77 | 174.28 | 172.77 | 174.28 | 6,736 | +1.54(+0.89%) |
Oct 04, 2023 | 172.67 | 172.75 | 172.20 | 172.75 | 4,548 | +0.11(+0.06%) |
Oct 03, 2023 | 173.91 | 173.91 | 171.51 | 172.64 | 16,231 | -2.22(-1.27%) |
Oct 02, 2023 | 176.11 | 176.11 | 173.28 | 174.87 | 13,982 | -1.00(-0.57%) |
Sep 29, 2023 | 177.95 | 177.95 | 175.65 | 175.87 | 5,830 | -1.28(-0.72%) |
Sep 28, 2023 | 177.61 | 177.65 | 176.99 | 177.15 | 7,883 | -0.11(-0.06%) |
Sep 27, 2023 | 178.67 | 178.83 | 176.16 | 177.26 | 5,276 | -1.45(-0.81%) |
Sep 26, 2023 | 178.46 | 179.46 | 178.46 | 178.70 | 8,610 | -0.68(-0.38%) |
Sep 25, 2023 | 178.47 | 179.45 | 178.93 | 179.38 | 4,237 | +0.12(+0.07%) |
Sep 22, 2023 | 180.22 | 180.22 | 179.19 | 179.27 | 46,605 | -0.80(-0.44%) |
Sep 21, 2023 | 182.43 | 182.47 | 180.03 | 180.06 | 10,507 | -3.60(-1.96%) |
Sep 20, 2023 | 184.46 | 184.87 | 183.66 | 183.66 | 4,969 | -0.31(-0.17%) |
Sep 19, 2023 | 183.29 | 184.05 | 183.03 | 183.97 | 3,232 | +0.17(+0.09%) |
Sep 18, 2023 | 184.32 | 184.41 | 183.31 | 183.80 | 3,181 | -0.76(-0.41%) |
Sep 15, 2023 | 187.11 | 187.79 | 184.56 | 184.56 | 15,175 | -3.08(-1.64%) |
Sep 14, 2023 | 189.12 | 189.12 | 187.64 | 187.64 | 4,466 | -0.53(-0.28%) |
Sep 13, 2023 | 188.43 | 188.88 | 187.80 | 188.16 | 4,979 | -0.59(-0.31%) |
Sep 12, 2023 | 187.61 | 188.86 | 187.40 | 188.75 | 3,669 | +0.33(+0.17%) |
Sep 11, 2023 | 188.62 | 188.83 | 188.26 | 188.42 | 2,696 | +1.36(+0.73%) |
Sep 08, 2023 | 185.24 | 187.25 | 185.24 | 187.06 | 14,845 | +1.50(+0.81%) |
Sep 07, 2023 | 184.50 | 185.66 | 184.50 | 185.57 | 2,906 | +1.16(+0.63%) |
Sep 06, 2023 | 186.07 | 186.07 | 183.74 | 184.41 | 5,670 | -2.01(-1.08%) |
Sep 05, 2023 | 188.77 | 188.77 | 186.42 | 186.42 | 6,314 | -1.88(-1.00%) |