Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 181.17 | 185.31 | 180.18 | 184.42 | 1,132,609 | +3.21(+1.77%) |
Nov 29, 2023 | 180.73 | 183.50 | 180.57 | 181.22 | 522,571 | +1.42(+0.79%) |
Nov 28, 2023 | 178.75 | 180.59 | 177.66 | 179.79 | 429,289 | +0.97(+0.55%) |
Nov 27, 2023 | 181.17 | 181.36 | 178.65 | 178.82 | 448,433 | -3.39(-1.86%) |
Nov 24, 2023 | 180.06 | 182.56 | 180.06 | 182.21 | 231,945 | +1.90(+1.05%) |
Nov 22, 2023 | 179.97 | 180.88 | 178.81 | 180.31 | 382,109 | +0.82(+0.45%) |
Nov 21, 2023 | 176.86 | 180.77 | 175.73 | 179.50 | 487,262 | +2.45(+1.38%) |
Nov 20, 2023 | 177.37 | 178.62 | 175.86 | 177.05 | 567,215 | -0.22(-0.12%) |
Nov 17, 2023 | 178.77 | 179.05 | 175.99 | 177.27 | 884,729 | -0.59(-0.33%) |
Nov 16, 2023 | 181.74 | 182.43 | 175.45 | 177.85 | 655,124 | -3.25(-1.80%) |
Nov 15, 2023 | 178.15 | 184.12 | 178.15 | 181.11 | 1,047,853 | +3.39(+1.91%) |
Nov 14, 2023 | 176.14 | 180.50 | 175.51 | 177.72 | 617,523 | +4.88(+2.82%) |
Nov 13, 2023 | 171.83 | 173.75 | 171.36 | 172.84 | 518,053 | -0.19(-0.11%) |
Nov 10, 2023 | 172.03 | 173.44 | 170.66 | 173.03 | 551,523 | +2.05(+1.20%) |
Nov 09, 2023 | 174.22 | 174.22 | 170.84 | 170.98 | 613,951 | -2.81(-1.62%) |
Nov 08, 2023 | 173.90 | 175.85 | 173.69 | 173.78 | 631,825 | +0.08(+0.05%) |
Nov 07, 2023 | 172.07 | 174.44 | 171.69 | 173.70 | 343,278 | +0.09(+0.05%) |
Nov 06, 2023 | 174.57 | 175.62 | 170.96 | 173.61 | 496,661 | -0.85(-0.49%) |
Nov 03, 2023 | 173.29 | 174.56 | 171.73 | 174.47 | 565,181 | +3.21(+1.87%) |
Nov 02, 2023 | 173.11 | 174.53 | 170.89 | 171.26 | 703,928 | -0.49(-0.28%) |
Nov 01, 2023 | 171.05 | 173.98 | 170.29 | 171.75 | 707,089 | +1.07(+0.63%) |
Oct 31, 2023 | 168.82 | 171.55 | 167.61 | 170.68 | 768,011 | +2.15(+1.27%) |
Oct 30, 2023 | 166.23 | 168.96 | 165.20 | 168.53 | 937,097 | +3.70(+2.25%) |
Oct 27, 2023 | 167.31 | 167.94 | 163.39 | 164.83 | 994,345 | -1.79(-1.07%) |
Oct 26, 2023 | 167.01 | 169.25 | 165.90 | 166.61 | 1,190,457 | -2.24(-1.33%) |
Oct 25, 2023 | 170.97 | 170.97 | 167.98 | 168.86 | 639,493 | -2.61(-1.52%) |
Oct 24, 2023 | 172.62 | 173.08 | 168.18 | 171.47 | 1,197,077 | -0.01(-0.01%) |
Oct 23, 2023 | 173.78 | 175.08 | 171.38 | 171.48 | 1,004,814 | -3.56(-2.04%) |
Oct 20, 2023 | 179.70 | 180.98 | 174.71 | 175.04 | 1,249,014 | -2.52(-1.42%) |
Oct 19, 2023 | 178.17 | 181.78 | 177.13 | 177.57 | 1,512,347 | +0.14(+0.08%) |
Oct 18, 2023 | 184.04 | 185.75 | 177.23 | 177.43 | 2,539,186 | -17.22(-8.85%) |
Oct 17, 2023 | 195.41 | 198.81 | 194.19 | 194.65 | 1,361,478 | -0.76(-0.39%) |
Oct 16, 2023 | 191.89 | 198.66 | 192.92 | 195.41 | 1,036,037 | +5.33(+2.81%) |
Oct 13, 2023 | 192.40 | 194.29 | 189.77 | 190.08 | 855,179 | -1.46(-0.76%) |
Oct 12, 2023 | 193.15 | 193.73 | 189.53 | 191.54 | 582,884 | -0.87(-0.45%) |
Oct 11, 2023 | 190.81 | 192.54 | 190.24 | 192.41 | 680,309 | +2.21(+1.16%) |
Oct 10, 2023 | 188.43 | 191.19 | 187.78 | 190.20 | 346,969 | +1.77(+0.94%) |
Oct 09, 2023 | 184.34 | 189.04 | 184.05 | 188.43 | 315,433 | +3.10(+1.67%) |
Oct 06, 2023 | 183.96 | 187.05 | 183.53 | 185.33 | 307,860 | +0.53(+0.28%) |
Oct 05, 2023 | 185.67 | 186.32 | 182.69 | 184.81 | 382,351 | -1.21(-0.65%) |
Oct 04, 2023 | 186.13 | 186.65 | 182.67 | 186.02 | 580,488 | +0.51(+0.27%) |
Oct 03, 2023 | 184.57 | 186.60 | 183.87 | 185.51 | 786,897 | -0.61(-0.33%) |
Oct 02, 2023 | 186.05 | 186.82 | 182.96 | 186.12 | 840,286 | -1.09(-0.58%) |
Sep 29, 2023 | 186.55 | 187.97 | 185.28 | 187.21 | 696,967 | +2.12(+1.15%) |
Sep 28, 2023 | 184.48 | 186.05 | 182.74 | 185.08 | 749,861 | +0.78(+0.43%) |
Sep 27, 2023 | 186.70 | 188.64 | 182.33 | 184.30 | 787,304 | -0.88(-0.48%) |
Sep 26, 2023 | 188.17 | 188.77 | 184.94 | 185.18 | 609,037 | -3.95(-2.09%) |
Sep 25, 2023 | 187.72 | 190.17 | 188.69 | 189.13 | 444,043 | +0.96(+0.51%) |
Sep 22, 2023 | 189.04 | 190.97 | 187.69 | 188.17 | 512,710 | -0.47(-0.25%) |
Sep 21, 2023 | 191.55 | 191.69 | 187.86 | 188.64 | 826,002 | -3.69(-1.92%) |
Sep 20, 2023 | 192.39 | 194.78 | 191.99 | 192.33 | 962,648 | +1.22(+0.64%) |
Sep 19, 2023 | 192.85 | 193.37 | 189.71 | 191.11 | 638,117 | -1.88(-0.97%) |
Sep 18, 2023 | 193.29 | 195.49 | 192.84 | 192.99 | 887,095 | -0.02(-0.01%) |
Sep 15, 2023 | 189.75 | 193.69 | 188.73 | 193.01 | 1,550,687 | +3.65(+1.93%) |
Sep 14, 2023 | 189.85 | 192.03 | 188.29 | 189.35 | 1,517,914 | +1.32(+0.70%) |
Sep 13, 2023 | 180.74 | 191.70 | 179.89 | 188.03 | 1,840,130 | +7.39(+4.09%) |
Sep 12, 2023 | 182.50 | 183.36 | 180.04 | 180.65 | 714,210 | -2.24(-1.23%) |
Sep 11, 2023 | 184.10 | 184.81 | 182.28 | 182.89 | 391,452 | -0.46(-0.25%) |
Sep 08, 2023 | 184.96 | 184.96 | 182.52 | 183.35 | 588,446 | -1.42(-0.77%) |
Sep 07, 2023 | 184.65 | 186.21 | 181.33 | 184.77 | 579,100 | +0.48(+0.26%) |
Sep 06, 2023 | 186.03 | 186.93 | 183.00 | 184.29 | 965,321 | -1.52(-0.82%) |
Sep 05, 2023 | 189.67 | 189.77 | 185.68 | 185.81 | 778,212 | -4.59(-2.41%) |