Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 220.05 | 221.39 | 208.73 | 212.29 | 888,642 | -7.22(-3.29%) |
Nov 29, 2023 | 222.34 | 226.00 | 216.55 | 219.51 | 463,246 | -1.73(-0.78%) |
Nov 28, 2023 | 220.48 | 222.58 | 217.69 | 221.24 | 421,614 | -0.50(-0.23%) |
Nov 27, 2023 | 220.78 | 226.79 | 220.55 | 221.74 | 677,131 | +0.28(+0.13%) |
Nov 24, 2023 | 217.16 | 222.49 | 217.16 | 221.46 | 270,580 | +2.89(+1.32%) |
Nov 22, 2023 | 216.99 | 219.97 | 212.50 | 218.57 | 988,773 | +3.64(+1.69%) |
Nov 21, 2023 | 214.00 | 217.88 | 210.02 | 214.93 | 452,113 | -1.48(-0.68%) |
Nov 20, 2023 | 210.93 | 219.32 | 210.93 | 216.41 | 600,607 | +4.76(+2.25%) |
Nov 17, 2023 | 208.43 | 214.20 | 205.00 | 211.65 | 774,170 | +3.71(+1.78%) |
Nov 16, 2023 | 204.25 | 209.18 | 199.07 | 207.94 | 792,604 | +2.88(+1.40%) |
Nov 15, 2023 | 219.64 | 219.98 | 204.09 | 205.06 | 1,422,793 | -14.25(-6.50%) |
Nov 14, 2023 | 218.00 | 223.00 | 212.59 | 219.31 | 1,023,330 | +5.99(+2.81%) |
Nov 13, 2023 | 207.07 | 214.72 | 202.60 | 213.32 | 1,366,954 | +1.79(+0.85%) |
Nov 10, 2023 | 203.45 | 217.16 | 198.22 | 211.53 | 1,773,118 | +8.51(+4.19%) |
Nov 09, 2023 | 185.00 | 203.51 | 184.00 | 203.02 | 3,445,256 | +35.75(+21.37%) |
Nov 08, 2023 | 166.25 | 167.50 | 162.10 | 167.27 | 1,161,514 | +2.74(+1.67%) |
Nov 07, 2023 | 157.50 | 166.86 | 157.50 | 164.53 | 885,914 | +7.19(+4.57%) |
Nov 06, 2023 | 160.81 | 161.89 | 151.11 | 157.34 | 667,468 | -1.99(-1.25%) |
Nov 03, 2023 | 152.00 | 163.17 | 152.00 | 159.33 | 744,085 | +9.23(+6.15%) |
Nov 02, 2023 | 153.99 | 154.95 | 149.16 | 150.10 | 504,389 | +1.48(+1.00%) |
Nov 01, 2023 | 147.67 | 149.00 | 144.16 | 148.62 | 348,454 | +2.57(+1.76%) |
Oct 31, 2023 | 144.00 | 146.72 | 141.50 | 146.05 | 515,721 | +2.69(+1.88%) |
Oct 30, 2023 | 145.45 | 146.35 | 141.13 | 143.36 | 463,097 | -0.21(-0.15%) |
Oct 27, 2023 | 144.53 | 148.02 | 141.75 | 143.57 | 568,103 | +1.53(+1.08%) |
Oct 26, 2023 | 150.00 | 151.70 | 140.16 | 142.04 | 1,138,461 | -9.81(-6.46%) |
Oct 25, 2023 | 159.89 | 161.34 | 151.34 | 151.85 | 549,404 | -8.92(-5.55%) |
Oct 24, 2023 | 159.98 | 163.25 | 157.80 | 160.77 | 499,166 | +1.61(+1.01%) |
Oct 23, 2023 | 150.50 | 162.97 | 150.50 | 159.16 | 769,406 | +5.53(+3.60%) |
Oct 20, 2023 | 151.63 | 153.83 | 148.14 | 153.63 | 939,011 | +0.67(+0.44%) |
Oct 19, 2023 | 167.00 | 168.89 | 149.28 | 152.96 | 1,557,146 | -13.44(-8.08%) |
Oct 18, 2023 | 169.64 | 171.39 | 164.33 | 166.40 | 273,495 | -4.40(-2.58%) |
Oct 17, 2023 | 166.48 | 172.89 | 165.22 | 170.80 | 480,897 | +3.60(+2.15%) |
Oct 16, 2023 | 161.64 | 167.60 | 160.65 | 167.20 | 560,834 | +7.10(+4.43%) |
Oct 13, 2023 | 174.86 | 174.94 | 159.75 | 160.10 | 736,884 | -15.02(-8.58%) |
Oct 12, 2023 | 174.58 | 177.50 | 170.18 | 175.12 | 468,086 | +2.12(+1.23%) |
Oct 11, 2023 | 178.00 | 179.84 | 171.60 | 173.00 | 500,851 | -2.59(-1.48%) |
Oct 10, 2023 | 175.00 | 179.02 | 173.03 | 175.59 | 436,580 | +1.35(+0.77%) |
Oct 09, 2023 | 162.44 | 174.54 | 162.44 | 174.24 | 869,551 | +10.00(+6.09%) |
Oct 06, 2023 | 161.54 | 166.25 | 160.77 | 164.24 | 596,029 | +0.37(+0.23%) |
Oct 05, 2023 | 162.91 | 164.25 | 159.18 | 163.87 | 384,470 | +0.74(+0.45%) |
Oct 04, 2023 | 160.25 | 164.03 | 157.81 | 163.13 | 441,981 | +4.71(+2.97%) |
Oct 03, 2023 | 163.16 | 165.69 | 157.33 | 158.42 | 610,652 | -7.53(-4.54%) |
Oct 02, 2023 | 166.00 | 168.39 | 163.00 | 165.95 | 745,436 | +0.08(+0.05%) |
Sep 29, 2023 | 162.49 | 174.70 | 162.19 | 165.87 | 823,638 | +6.73(+4.23%) |
Sep 28, 2023 | 158.58 | 161.41 | 155.72 | 159.14 | 500,227 | +4.90(+3.18%) |
Sep 27, 2023 | 151.11 | 154.50 | 149.99 | 154.24 | 271,622 | +4.82(+3.23%) |
Sep 26, 2023 | 150.93 | 154.36 | 148.12 | 149.42 | 313,252 | -3.64(-2.38%) |
Sep 25, 2023 | 150.78 | 153.80 | 152.00 | 153.06 | 285,064 | +0.39(+0.26%) |
Sep 22, 2023 | 154.23 | 157.24 | 151.96 | 152.67 | 339,083 | +0.30(+0.20%) |
Sep 21, 2023 | 153.41 | 154.00 | 147.00 | 152.37 | 559,257 | -4.48(-2.86%) |
Sep 20, 2023 | 163.55 | 164.43 | 156.68 | 156.85 | 389,325 | -5.50(-3.39%) |
Sep 19, 2023 | 164.34 | 166.56 | 160.59 | 162.35 | 475,452 | -2.52(-1.53%) |
Sep 18, 2023 | 157.19 | 167.35 | 156.03 | 164.87 | 890,874 | +5.34(+3.35%) |
Sep 15, 2023 | 158.10 | 160.54 | 157.48 | 159.53 | 1,201,327 | +1.52(+0.96%) |
Sep 14, 2023 | 161.59 | 163.03 | 158.01 | 158.01 | 270,648 | -2.63(-1.64%) |
Sep 13, 2023 | 160.50 | 163.50 | 159.53 | 160.64 | 459,283 | +0.49(+0.31%) |
Sep 12, 2023 | 159.20 | 162.02 | 159.01 | 160.15 | 363,159 | -1.23(-0.76%) |
Sep 11, 2023 | 158.98 | 163.49 | 156.56 | 161.38 | 431,132 | +4.87(+3.11%) |
Sep 08, 2023 | 155.24 | 160.90 | 155.24 | 156.51 | 372,020 | +0.29(+0.19%) |
Sep 07, 2023 | 151.12 | 157.39 | 148.08 | 156.22 | 275,008 | +1.21(+0.78%) |
Sep 06, 2023 | 153.79 | 157.76 | 152.43 | 155.01 | 323,049 | +1.07(+0.70%) |
Sep 05, 2023 | 148.69 | 155.54 | 148.19 | 153.94 | 483,188 | +5.02(+3.37%) |