Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 189.53 | 190.00 | 189.13 | 189.78 | 189,413 | +0.27(+0.14%) |
Nov 29, 2023 | 190.61 | 191.24 | 189.38 | 189.51 | 317,745 | +2.35(+1.26%) |
Nov 28, 2023 | 185.81 | 187.32 | 185.81 | 187.16 | 227,829 | +0.55(+0.29%) |
Nov 27, 2023 | 186.10 | 186.96 | 186.10 | 186.61 | 244,410 | -1.69(-0.90%) |
Nov 24, 2023 | 187.44 | 188.50 | 187.17 | 188.30 | 213,978 | +4.07(+2.21%) |
Nov 22, 2023 | 184.18 | 184.59 | 183.40 | 184.23 | 184,644 | +1.02(+0.56%) |
Nov 21, 2023 | 185.25 | 185.39 | 181.51 | 183.21 | 585,693 | -4.47(-2.38%) |
Nov 20, 2023 | 186.77 | 188.53 | 185.82 | 187.68 | 514,038 | -5.68(-2.94%) |
Nov 17, 2023 | 191.92 | 193.43 | 191.84 | 193.36 | 255,574 | +2.96(+1.55%) |
Nov 16, 2023 | 190.26 | 190.82 | 189.53 | 190.40 | 169,387 | +1.29(+0.68%) |
Nov 15, 2023 | 189.00 | 190.46 | 188.84 | 189.11 | 296,432 | -2.97(-1.55%) |
Nov 14, 2023 | 190.39 | 192.11 | 189.58 | 192.08 | 451,796 | +4.34(+2.31%) |
Nov 13, 2023 | 185.51 | 188.00 | 185.18 | 187.74 | 246,432 | +0.74(+0.40%) |
Nov 10, 2023 | 185.69 | 187.10 | 184.13 | 187.00 | 209,108 | +2.78(+1.51%) |
Nov 09, 2023 | 186.47 | 186.94 | 183.88 | 184.22 | 224,982 | +0.80(+0.44%) |
Nov 08, 2023 | 184.68 | 184.82 | 182.81 | 183.42 | 392,866 | -6.15(-3.24%) |
Nov 07, 2023 | 188.52 | 189.62 | 187.56 | 189.57 | 252,590 | -0.08(-0.04%) |
Nov 06, 2023 | 190.23 | 190.56 | 189.04 | 189.65 | 223,565 | +0.06(+0.03%) |
Nov 03, 2023 | 187.55 | 189.87 | 187.55 | 189.59 | 310,701 | +3.04(+1.63%) |
Nov 02, 2023 | 184.96 | 186.72 | 183.37 | 186.55 | 418,877 | +0.77(+0.41%) |
Nov 01, 2023 | 180.90 | 186.34 | 180.63 | 185.78 | 710,736 | +10.60(+6.05%) |
Oct 31, 2023 | 174.04 | 175.22 | 173.60 | 175.18 | 334,422 | +3.78(+2.21%) |
Oct 30, 2023 | 172.27 | 172.93 | 170.49 | 171.40 | 251,972 | -1.41(-0.82%) |
Oct 27, 2023 | 175.35 | 175.49 | 172.27 | 172.81 | 283,328 | +1.20(+0.70%) |
Oct 26, 2023 | 172.96 | 173.56 | 171.37 | 171.61 | 214,941 | -3.57(-2.04%) |
Oct 25, 2023 | 176.24 | 176.88 | 175.04 | 175.18 | 237,917 | +1.06(+0.61%) |
Oct 24, 2023 | 173.22 | 174.50 | 173.21 | 174.12 | 185,251 | +0.31(+0.18%) |
Oct 23, 2023 | 173.05 | 175.05 | 172.47 | 173.81 | 181,885 | +0.33(+0.19%) |
Oct 20, 2023 | 174.53 | 174.80 | 173.23 | 173.48 | 196,784 | -1.22(-0.70%) |
Oct 19, 2023 | 176.62 | 176.88 | 174.44 | 174.70 | 313,138 | -1.28(-0.73%) |
Oct 18, 2023 | 177.15 | 177.75 | 175.65 | 175.98 | 252,230 | -2.24(-1.26%) |
Oct 17, 2023 | 177.81 | 179.68 | 177.62 | 178.22 | 561,397 | -0.88(-0.49%) |
Oct 16, 2023 | 178.19 | 179.62 | 178.19 | 179.10 | 197,734 | +1.42(+0.80%) |
Oct 13, 2023 | 179.13 | 179.47 | 177.07 | 177.68 | 273,535 | -3.92(-2.16%) |
Oct 12, 2023 | 182.58 | 182.96 | 180.47 | 181.60 | 344,070 | +3.57(+2.01%) |
Oct 11, 2023 | 178.38 | 178.57 | 177.00 | 178.03 | 146,750 | +0.88(+0.50%) |
Oct 10, 2023 | 176.50 | 177.51 | 176.00 | 177.15 | 240,506 | +3.03(+1.74%) |
Oct 09, 2023 | 172.50 | 174.17 | 171.97 | 174.12 | 138,149 | +0.94(+0.54%) |
Oct 06, 2023 | 172.65 | 173.70 | 169.91 | 173.18 | 385,664 | +0.14(+0.08%) |
Oct 05, 2023 | 173.82 | 174.36 | 172.16 | 173.04 | 485,929 | +3.59(+2.12%) |
Oct 04, 2023 | 167.17 | 170.19 | 166.92 | 169.45 | 861,555 | -4.20(-2.42%) |
Oct 03, 2023 | 173.32 | 174.43 | 172.82 | 173.65 | 447,480 | -4.81(-2.70%) |
Oct 02, 2023 | 179.30 | 179.60 | 177.59 | 178.46 | 236,154 | -1.29(-0.72%) |
Sep 29, 2023 | 180.53 | 181.15 | 179.26 | 179.75 | 222,248 | -2.67(-1.46%) |
Sep 28, 2023 | 180.53 | 182.87 | 179.83 | 182.42 | 278,106 | +0.03(+0.02%) |
Sep 27, 2023 | 183.26 | 184.42 | 181.17 | 182.39 | 398,583 | +1.89(+1.05%) |
Sep 26, 2023 | 181.21 | 182.70 | 180.11 | 180.50 | 452,052 | -4.34(-2.35%) |
Sep 25, 2023 | 185.00 | 184.90 | 184.36 | 184.84 | 348,546 | -2.26(-1.21%) |
Sep 22, 2023 | 188.44 | 189.15 | 186.95 | 187.10 | 396,526 | +0.80(+0.43%) |
Sep 21, 2023 | 187.19 | 187.32 | 185.85 | 186.30 | 328,265 | -2.45(-1.30%) |
Sep 20, 2023 | 190.15 | 192.52 | 188.51 | 188.75 | 477,848 | -6.29(-3.22%) |
Sep 19, 2023 | 194.46 | 195.65 | 194.11 | 195.04 | 468,743 | +6.08(+3.22%) |
Sep 18, 2023 | 188.66 | 189.05 | 187.75 | 188.96 | 211,416 | -0.24(-0.13%) |
Sep 15, 2023 | 190.67 | 190.86 | 188.95 | 189.20 | 393,678 | +1.22(+0.65%) |
Sep 14, 2023 | 186.50 | 188.05 | 186.25 | 187.98 | 360,356 | +4.00(+2.17%) |
Sep 13, 2023 | 183.76 | 184.35 | 183.38 | 183.98 | 264,423 | +2.70(+1.49%) |
Sep 12, 2023 | 180.23 | 181.85 | 180.00 | 181.28 | 266,935 | +2.61(+1.46%) |
Sep 11, 2023 | 177.93 | 179.12 | 177.72 | 178.67 | 235,850 | +1.54(+0.87%) |
Sep 08, 2023 | 176.42 | 177.53 | 176.42 | 177.13 | 158,884 | -1.74(-0.97%) |
Sep 07, 2023 | 178.35 | 179.19 | 177.80 | 178.87 | 260,718 | +0.04(+0.02%) |
Sep 06, 2023 | 179.71 | 179.88 | 178.13 | 178.83 | 375,759 | +3.46(+1.97%) |
Sep 05, 2023 | 175.05 | 175.84 | 174.63 | 175.37 | 311,650 | +2.83(+1.64%) |