Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 27, 2023 | 166.04 | 61 | -1.71(-1.02%) | |||
Nov 22, 2023 | 167.75 | 0 | +2.25(+1.36%) | |||
Nov 21, 2023 | 165.55 | 168.38 | 165.25 | 165.50 | 1,265 | +0.50(+0.30%) |
Nov 20, 2023 | 165.05 | 165.30 | 165.00 | 165.00 | 746 | -0.55(-0.33%) |
Nov 17, 2023 | 167.20 | 167.20 | 165.55 | 165.55 | 209 | -1.90(-1.13%) |
Nov 15, 2023 | 167.45 | 10 | +2.90(+1.76%) | |||
Nov 14, 2023 | 164.55 | 164.55 | 164.55 | 164.55 | 160 | +4.55(+2.84%) |
Nov 13, 2023 | 155.00 | 160.00 | 155.00 | 160.00 | 336 | +3.20(+2.04%) |
Nov 10, 2023 | 159.40 | 159.40 | 156.80 | 156.80 | 1,277 | -0.64(-0.41%) |
Nov 09, 2023 | 157.44 | 157.44 | 157.44 | 157.44 | 125 | -5.27(-3.24%) |
Nov 07, 2023 | 162.71 | 589 | +5.95(+3.80%) | |||
Nov 06, 2023 | 156.76 | 156.76 | 156.76 | 156.76 | 740 | +5.56(+3.68%) |
Nov 02, 2023 | 151.20 | 0 | +5.95(+4.10%) | |||
Nov 01, 2023 | 145.25 | 145.25 | 145.25 | 145.25 | 137 | -3.37(-2.26%) |
Oct 27, 2023 | 148.62 | 0 | +2.87(+1.97%) | |||
Oct 26, 2023 | 147.75 | 147.75 | 145.75 | 145.75 | 1,251 | -2.12(-1.44%) |
Oct 25, 2023 | 144.81 | 149.50 | 144.81 | 147.88 | 2,250 | -1.66(-1.11%) |
Oct 24, 2023 | 149.05 | 151.38 | 149.05 | 149.54 | 372 | -2.01(-1.33%) |
Oct 23, 2023 | 151.55 | 151.55 | 151.55 | 151.55 | 1 | +5.80(+3.98%) |
Oct 20, 2023 | 145.89 | 145.89 | 145.75 | 145.75 | 821 | -5.12(-3.40%) |
Oct 18, 2023 | 150.88 | 226 | -1.53(-1.01%) | |||
Oct 17, 2023 | 152.41 | 152.41 | 152.41 | 152.41 | 25 | -0.22(-0.15%) |
Oct 13, 2023 | 152.63 | 0 | +3.31(+2.22%) | |||
Oct 12, 2023 | 148.55 | 150.25 | 148.55 | 149.32 | 1,225 | -10.68(-6.68%) |
Oct 10, 2023 | 160.00 | 585 | -2.88(-1.77%) | |||
Oct 09, 2023 | 160.29 | 162.88 | 160.29 | 162.88 | 150 | +1.88(+1.16%) |
Oct 06, 2023 | 158.56 | 161.00 | 158.56 | 161.00 | 100 | +2.50(+1.58%) |
Oct 05, 2023 | 161.25 | 161.25 | 156.25 | 158.50 | 130 | +4.05(+2.62%) |
Oct 03, 2023 | 154.45 | 0 | -5.93(-3.69%) | |||
Sep 29, 2023 | 160.38 | 0 | -2.38(-1.46%) | |||
Sep 28, 2023 | 162.75 | 162.75 | 162.75 | 162.75 | 4,997 | +4.96(+3.14%) |
Sep 27, 2023 | 157.79 | 157.79 | 157.79 | 157.79 | 724 | -3.76(-2.33%) |
Sep 26, 2023 | 161.30 | 161.55 | 161.30 | 161.55 | 238 | -4.45(-2.68%) |
Sep 21, 2023 | 166.00 | 0 | -4.12(-2.42%) | |||
Sep 18, 2023 | 170.12 | 700 | +3.12(+1.87%) | |||
Sep 15, 2023 | 167.31 | 172.59 | 167.00 | 167.00 | 6,110 | -1.09(-0.65%) |
Sep 14, 2023 | 168.09 | 168.09 | 168.09 | 168.09 | 30 | -0.95(-0.56%) |
Sep 13, 2023 | 176.75 | 176.75 | 169.04 | 169.04 | 725 | -5.14(-2.95%) |
Sep 12, 2023 | 174.18 | 174.18 | 174.18 | 174.18 | 7,500 | +1.31(+0.75%) |
Sep 11, 2023 | 172.88 | 172.88 | 172.88 | 172.88 | 150 | -2.21(-1.26%) |
Sep 08, 2023 | 172.50 | 175.08 | 172.50 | 175.08 | 132 | +6.95(+4.13%) |
Sep 07, 2023 | 168.13 | 168.13 | 168.13 | 168.13 | 18 | -5.00(-2.89%) |
Sep 06, 2023 | 173.12 | 173.12 | 173.12 | 173.12 | 312 | +4.07(+2.41%) |