Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 186.01 | 188.09 | 185.15 | 188.05 | 42,682 | +2.20(+1.19%) |
Nov 29, 2023 | 187.66 | 187.66 | 185.64 | 185.84 | 31,690 | -1.72(-0.92%) |
Nov 28, 2023 | 186.86 | 188.18 | 186.86 | 187.56 | 69,211 | +0.54(+0.29%) |
Nov 27, 2023 | 187.54 | 187.75 | 186.80 | 187.03 | 40,359 | -0.74(-0.40%) |
Nov 24, 2023 | 187.02 | 188.02 | 187.02 | 187.77 | 14,618 | +0.49(+0.26%) |
Nov 22, 2023 | 186.03 | 187.36 | 186.03 | 187.28 | 29,466 | +1.59(+0.86%) |
Nov 21, 2023 | 185.04 | 185.74 | 184.53 | 185.69 | 41,056 | +0.53(+0.29%) |
Nov 20, 2023 | 184.62 | 185.56 | 184.38 | 185.15 | 53,465 | -0.08(-0.04%) |
Nov 17, 2023 | 185.78 | 186.21 | 184.67 | 185.23 | 42,923 | -0.26(-0.14%) |
Nov 16, 2023 | 185.44 | 186.24 | 185.00 | 185.49 | 104,033 | +0.04(+0.02%) |
Nov 15, 2023 | 185.66 | 185.85 | 184.70 | 185.45 | 59,064 | +0.07(+0.04%) |
Nov 14, 2023 | 185.15 | 186.08 | 185.00 | 185.38 | 38,496 | +0.95(+0.52%) |
Nov 13, 2023 | 183.44 | 184.78 | 183.44 | 184.42 | 100,890 | +0.79(+0.43%) |
Nov 10, 2023 | 183.26 | 183.74 | 182.29 | 183.63 | 35,677 | +0.65(+0.36%) |
Nov 09, 2023 | 184.06 | 184.33 | 182.63 | 182.98 | 40,608 | -0.94(-0.51%) |
Nov 08, 2023 | 185.04 | 185.40 | 183.68 | 183.92 | 45,812 | -0.55(-0.30%) |
Nov 07, 2023 | 184.40 | 185.21 | 184.31 | 184.47 | 41,457 | -0.10(-0.05%) |
Nov 06, 2023 | 184.28 | 185.22 | 184.28 | 184.57 | 61,534 | +0.21(+0.11%) |
Nov 03, 2023 | 185.04 | 185.94 | 184.36 | 184.36 | 90,503 | +0.49(+0.27%) |
Nov 02, 2023 | 181.66 | 184.03 | 181.46 | 183.87 | 48,839 | +2.51(+1.38%) |
Nov 01, 2023 | 181.05 | 182.01 | 180.53 | 181.36 | 140,863 | +0.12(+0.07%) |
Oct 31, 2023 | 180.87 | 181.31 | 180.18 | 181.24 | 55,808 | +0.97(+0.54%) |
Oct 30, 2023 | 178.46 | 180.71 | 178.46 | 180.27 | 40,121 | +2.46(+1.38%) |
Oct 27, 2023 | 179.84 | 180.38 | 177.31 | 177.81 | 70,145 | -2.41(-1.34%) |
Oct 26, 2023 | 181.56 | 182.18 | 180.22 | 180.22 | 59,649 | -1.31(-0.72%) |
Oct 25, 2023 | 180.68 | 182.11 | 180.22 | 181.53 | 56,836 | +0.76(+0.42%) |
Oct 24, 2023 | 179.70 | 181.03 | 179.58 | 180.77 | 47,390 | +1.63(+0.91%) |
Oct 23, 2023 | 179.22 | 180.38 | 178.99 | 179.14 | 33,990 | -0.87(-0.48%) |
Oct 20, 2023 | 180.38 | 181.70 | 179.98 | 180.01 | 50,631 | -0.28(-0.15%) |
Oct 19, 2023 | 181.21 | 181.89 | 180.00 | 180.29 | 119,463 | -0.93(-0.51%) |
Oct 18, 2023 | 181.13 | 182.75 | 180.98 | 181.21 | 52,748 | +0.80(+0.45%) |
Oct 17, 2023 | 178.88 | 180.66 | 178.88 | 180.41 | 53,398 | +0.94(+0.52%) |
Oct 16, 2023 | 178.92 | 180.13 | 178.27 | 179.48 | 63,250 | +1.50(+0.84%) |
Oct 13, 2023 | 176.62 | 178.29 | 176.62 | 177.97 | 54,152 | +1.51(+0.86%) |
Oct 12, 2023 | 179.39 | 179.39 | 176.02 | 176.47 | 51,457 | -2.69(-1.50%) |
Oct 11, 2023 | 181.32 | 181.32 | 178.43 | 179.15 | 97,808 | -1.56(-0.86%) |
Oct 10, 2023 | 180.21 | 181.52 | 180.21 | 180.71 | 57,796 | +1.80(+1.01%) |
Oct 09, 2023 | 177.79 | 178.91 | 176.95 | 178.91 | 86,729 | +0.58(+0.33%) |
Oct 06, 2023 | 177.62 | 178.84 | 174.90 | 178.33 | 56,188 | -0.26(-0.14%) |
Oct 05, 2023 | 182.24 | 182.24 | 178.49 | 178.59 | 147,225 | -3.92(-2.15%) |
Oct 04, 2023 | 181.62 | 182.57 | 180.66 | 182.51 | 30,286 | +1.03(+0.57%) |
Oct 03, 2023 | 181.97 | 182.83 | 181.26 | 181.48 | 124,835 | -1.33(-0.73%) |
Oct 02, 2023 | 183.99 | 183.99 | 181.53 | 182.81 | 116,942 | -1.35(-0.73%) |
Sep 29, 2023 | 185.10 | 185.61 | 183.47 | 184.17 | 53,232 | -0.34(-0.18%) |
Sep 28, 2023 | 184.66 | 185.29 | 183.98 | 184.50 | 84,857 | +0.21(+0.11%) |
Sep 27, 2023 | 186.40 | 186.73 | 183.66 | 184.29 | 121,467 | -2.21(-1.19%) |
Sep 26, 2023 | 187.37 | 187.37 | 186.42 | 186.51 | 62,248 | -1.51(-0.81%) |
Sep 25, 2023 | 188.15 | 188.05 | 187.28 | 188.02 | 185,356 | -0.65(-0.34%) |
Sep 22, 2023 | 189.90 | 190.22 | 188.61 | 188.67 | 175,730 | -1.24(-0.65%) |
Sep 21, 2023 | 191.43 | 191.43 | 189.77 | 189.91 | 294,817 | -1.84(-0.96%) |
Sep 20, 2023 | 191.90 | 192.94 | 191.42 | 191.75 | 44,168 | +0.30(+0.16%) |
Sep 19, 2023 | 191.69 | 191.95 | 190.67 | 191.44 | 78,027 | -0.41(-0.21%) |
Sep 18, 2023 | 191.81 | 192.28 | 190.99 | 191.86 | 61,886 | +0.39(+0.20%) |
Sep 15, 2023 | 192.41 | 192.99 | 191.39 | 191.47 | 71,276 | -1.25(-0.65%) |
Sep 14, 2023 | 191.33 | 192.82 | 191.33 | 192.72 | 28,311 | +1.86(+0.97%) |
Sep 13, 2023 | 190.63 | 191.41 | 190.51 | 190.86 | 34,414 | +0.34(+0.18%) |
Sep 12, 2023 | 191.73 | 191.91 | 190.19 | 190.52 | 36,247 | -1.00(-0.52%) |
Sep 11, 2023 | 189.91 | 191.66 | 189.91 | 191.51 | 284,412 | +1.93(+1.02%) |
Sep 08, 2023 | 189.38 | 189.59 | 189.04 | 189.59 | 60,163 | +0.28(+0.15%) |
Sep 07, 2023 | 188.91 | 190.03 | 188.69 | 189.30 | 128,170 | +0.69(+0.36%) |
Sep 06, 2023 | 189.17 | 189.21 | 188.32 | 188.62 | 66,931 | -0.52(-0.27%) |
Sep 05, 2023 | 190.75 | 190.76 | 189.12 | 189.14 | 60,237 | -1.87(-0.98%) |