Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 187.39 | 187.86 | 187.00 | 187.64 | 191,572 | +0.27(+0.14%) |
Nov 29, 2023 | 188.46 | 189.08 | 187.25 | 187.37 | 321,368 | +2.32(+1.26%) |
Nov 28, 2023 | 183.72 | 185.21 | 183.72 | 185.05 | 230,426 | +0.54(+0.29%) |
Nov 27, 2023 | 184.00 | 184.85 | 184.00 | 184.51 | 247,196 | -1.67(-0.90%) |
Nov 24, 2023 | 185.33 | 186.38 | 185.06 | 186.18 | 216,417 | +4.02(+2.21%) |
Nov 22, 2023 | 182.10 | 182.50 | 181.33 | 182.15 | 186,749 | +1.01(+0.56%) |
Nov 21, 2023 | 183.16 | 183.30 | 179.46 | 181.14 | 592,371 | -4.42(-2.38%) |
Nov 20, 2023 | 184.66 | 186.40 | 183.72 | 185.56 | 519,899 | -5.62(-2.94%) |
Nov 17, 2023 | 189.76 | 191.25 | 189.68 | 191.18 | 258,488 | +2.93(+1.55%) |
Nov 16, 2023 | 188.12 | 188.67 | 187.39 | 188.25 | 171,318 | +1.27(+0.68%) |
Nov 15, 2023 | 186.87 | 188.31 | 186.71 | 186.98 | 299,812 | -2.94(-1.55%) |
Nov 14, 2023 | 188.24 | 189.94 | 187.44 | 189.91 | 456,947 | +4.29(+2.31%) |
Nov 13, 2023 | 183.42 | 185.88 | 183.09 | 185.62 | 249,242 | +0.73(+0.40%) |
Nov 10, 2023 | 183.60 | 184.99 | 182.05 | 184.89 | 211,492 | +2.75(+1.51%) |
Nov 09, 2023 | 184.37 | 184.83 | 181.81 | 182.14 | 227,547 | +0.79(+0.44%) |
Nov 08, 2023 | 182.60 | 182.74 | 180.75 | 181.35 | 397,345 | -6.08(-3.24%) |
Nov 07, 2023 | 186.40 | 187.48 | 185.44 | 187.43 | 255,470 | -0.08(-0.04%) |
Nov 06, 2023 | 188.09 | 188.41 | 186.91 | 187.51 | 226,114 | +0.06(+0.03%) |
Nov 03, 2023 | 185.44 | 187.73 | 185.44 | 187.45 | 314,243 | +3.00(+1.63%) |
Nov 02, 2023 | 182.88 | 184.62 | 181.30 | 184.45 | 423,653 | +0.76(+0.41%) |
Nov 01, 2023 | 178.86 | 184.24 | 178.59 | 183.69 | 718,840 | +10.48(+6.05%) |
Oct 31, 2023 | 172.08 | 173.25 | 171.64 | 173.21 | 338,235 | +3.74(+2.21%) |
Oct 30, 2023 | 170.33 | 170.98 | 168.57 | 169.47 | 254,845 | -1.39(-0.82%) |
Oct 27, 2023 | 173.37 | 173.51 | 170.32 | 170.86 | 286,558 | +1.19(+0.70%) |
Oct 26, 2023 | 171.01 | 171.60 | 169.44 | 169.68 | 217,391 | -3.53(-2.04%) |
Oct 25, 2023 | 174.25 | 174.89 | 173.07 | 173.21 | 240,629 | +1.05(+0.61%) |
Oct 24, 2023 | 171.27 | 172.53 | 171.26 | 172.16 | 187,363 | +0.31(+0.18%) |
Oct 23, 2023 | 171.10 | 173.08 | 170.53 | 171.85 | 183,959 | +0.33(+0.19%) |
Oct 20, 2023 | 172.56 | 172.83 | 171.28 | 171.52 | 199,027 | -1.21(-0.70%) |
Oct 19, 2023 | 174.63 | 174.89 | 172.47 | 172.73 | 316,708 | -1.27(-0.73%) |
Oct 18, 2023 | 175.15 | 175.75 | 173.67 | 174.00 | 255,106 | -2.22(-1.26%) |
Oct 17, 2023 | 175.81 | 177.65 | 175.62 | 176.21 | 567,798 | -0.87(-0.49%) |
Oct 16, 2023 | 176.18 | 177.59 | 176.18 | 177.08 | 199,988 | +1.40(+0.80%) |
Oct 13, 2023 | 177.11 | 177.45 | 175.07 | 175.68 | 276,654 | -3.88(-2.16%) |
Oct 12, 2023 | 180.52 | 180.90 | 178.44 | 179.55 | 347,993 | +3.53(+2.01%) |
Oct 11, 2023 | 176.37 | 176.56 | 175.00 | 176.02 | 148,423 | +0.87(+0.50%) |
Oct 10, 2023 | 174.51 | 175.51 | 174.02 | 175.15 | 243,248 | +3.00(+1.74%) |
Oct 09, 2023 | 170.56 | 172.21 | 170.03 | 172.16 | 139,724 | +0.93(+0.54%) |
Oct 06, 2023 | 170.70 | 171.74 | 167.99 | 171.23 | 390,061 | +0.14(+0.08%) |
Oct 05, 2023 | 171.86 | 172.39 | 170.22 | 171.09 | 491,470 | +3.55(+2.12%) |
Oct 04, 2023 | 165.28 | 168.27 | 165.04 | 167.54 | 871,379 | -4.15(-2.42%) |
Oct 03, 2023 | 171.37 | 172.46 | 170.87 | 171.69 | 452,582 | -4.76(-2.70%) |
Oct 02, 2023 | 177.28 | 177.57 | 175.59 | 176.45 | 238,846 | -1.28(-0.72%) |
Sep 29, 2023 | 178.50 | 179.11 | 177.24 | 177.72 | 224,782 | -2.64(-1.46%) |
Sep 28, 2023 | 178.50 | 180.81 | 177.80 | 180.36 | 281,277 | +2.01(+1.13%) |
Sep 27, 2023 | 179.20 | 180.34 | 177.16 | 178.35 | 407,603 | +1.85(+1.05%) |
Sep 26, 2023 | 177.20 | 178.66 | 176.12 | 176.51 | 462,282 | -4.24(-2.35%) |
Sep 25, 2023 | 180.91 | 180.80 | 180.28 | 180.75 | 356,433 | -2.21(-1.21%) |
Sep 22, 2023 | 184.27 | 184.96 | 182.81 | 182.96 | 405,499 | +0.78(+0.43%) |
Sep 21, 2023 | 183.05 | 183.17 | 181.73 | 182.18 | 335,693 | -2.40(-1.30%) |
Sep 20, 2023 | 185.94 | 188.26 | 184.34 | 184.57 | 488,662 | -6.15(-3.23%) |
Sep 19, 2023 | 190.16 | 191.32 | 189.81 | 190.72 | 479,351 | +5.95(+3.22%) |
Sep 18, 2023 | 184.49 | 184.87 | 183.59 | 184.78 | 216,200 | -0.24(-0.13%) |
Sep 15, 2023 | 186.45 | 186.64 | 184.77 | 185.01 | 402,587 | +1.19(+0.65%) |
Sep 14, 2023 | 182.37 | 183.89 | 182.12 | 183.82 | 368,511 | +3.91(+2.17%) |
Sep 13, 2023 | 179.69 | 180.27 | 179.32 | 179.91 | 270,407 | +2.64(+1.49%) |
Sep 12, 2023 | 176.24 | 177.83 | 176.02 | 177.27 | 272,975 | +2.55(+1.46%) |
Sep 11, 2023 | 173.99 | 175.16 | 173.79 | 174.72 | 241,187 | +1.51(+0.87%) |
Sep 08, 2023 | 172.52 | 173.60 | 172.52 | 173.21 | 162,479 | -1.70(-0.97%) |
Sep 07, 2023 | 174.40 | 175.22 | 173.86 | 174.91 | 266,618 | +0.04(+0.02%) |
Sep 06, 2023 | 175.73 | 175.90 | 174.19 | 174.87 | 384,262 | +3.38(+1.97%) |
Sep 05, 2023 | 171.18 | 171.95 | 170.76 | 171.49 | 318,702 | +2.77(+1.64%) |