Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 169.17 | 175.28 | 168.35 | 173.73 | 530,587 | +5.18(+3.07%) |
Nov 29, 2023 | 171.91 | 177.16 | 168.20 | 168.55 | 357,736 | -1.42(-0.83%) |
Nov 28, 2023 | 174.20 | 174.20 | 168.71 | 169.97 | 518,058 | -4.69(-2.69%) |
Nov 27, 2023 | 174.77 | 175.73 | 171.47 | 174.66 | 421,790 | -1.72(-0.98%) |
Nov 24, 2023 | 176.81 | 179.39 | 175.56 | 176.38 | 131,645 | -0.53(-0.30%) |
Nov 22, 2023 | 177.63 | 180.29 | 176.11 | 176.91 | 277,841 | +0.95(+0.54%) |
Nov 21, 2023 | 177.73 | 180.33 | 175.77 | 175.96 | 335,139 | -3.69(-2.05%) |
Nov 20, 2023 | 179.91 | 180.90 | 176.93 | 179.65 | 268,385 | -0.17(-0.10%) |
Nov 17, 2023 | 178.95 | 181.38 | 178.34 | 179.82 | 428,703 | +3.15(+1.78%) |
Nov 16, 2023 | 182.61 | 183.14 | 176.20 | 176.67 | 301,582 | -6.41(-3.50%) |
Nov 15, 2023 | 183.57 | 193.38 | 182.90 | 183.09 | 330,524 | -1.10(-0.60%) |
Nov 14, 2023 | 182.76 | 186.67 | 182.76 | 184.19 | 437,329 | +6.90(+3.89%) |
Nov 13, 2023 | 176.82 | 178.66 | 175.02 | 177.29 | 335,871 | -1.05(-0.59%) |
Nov 10, 2023 | 179.80 | 179.99 | 175.79 | 178.34 | 201,710 | -1.21(-0.67%) |
Nov 09, 2023 | 181.25 | 182.78 | 177.82 | 179.54 | 238,220 | -0.33(-0.18%) |
Nov 08, 2023 | 183.05 | 183.20 | 178.64 | 179.87 | 382,204 | -2.57(-1.41%) |
Nov 07, 2023 | 190.01 | 190.01 | 180.19 | 182.44 | 624,735 | -8.00(-4.20%) |
Nov 06, 2023 | 191.43 | 192.82 | 187.26 | 190.44 | 838,115 | +0.40(+0.21%) |
Nov 03, 2023 | 181.94 | 191.58 | 181.94 | 190.04 | 939,520 | +12.39(+6.97%) |
Nov 02, 2023 | 169.59 | 181.40 | 169.47 | 177.65 | 1,146,282 | +21.83(+14.01%) |
Nov 01, 2023 | 154.34 | 158.45 | 152.23 | 155.82 | 732,436 | +1.14(+0.74%) |
Oct 31, 2023 | 155.53 | 156.68 | 153.48 | 154.68 | 558,817 | -0.34(-0.22%) |
Oct 30, 2023 | 154.21 | 156.22 | 152.99 | 155.02 | 450,284 | +2.10(+1.37%) |
Oct 27, 2023 | 152.39 | 155.23 | 149.83 | 152.92 | 602,360 | +0.76(+0.50%) |
Oct 26, 2023 | 156.77 | 158.53 | 150.43 | 152.16 | 715,407 | -6.67(-4.20%) |
Oct 25, 2023 | 163.19 | 164.66 | 158.53 | 158.83 | 337,225 | -4.90(-2.99%) |
Oct 24, 2023 | 166.82 | 167.16 | 161.49 | 163.73 | 373,945 | -0.46(-0.28%) |
Oct 23, 2023 | 163.93 | 167.98 | 163.44 | 164.19 | 394,258 | -1.07(-0.65%) |
Oct 20, 2023 | 161.32 | 167.26 | 161.32 | 165.26 | 416,013 | +4.54(+2.83%) |
Oct 19, 2023 | 166.01 | 168.49 | 160.24 | 160.72 | 549,579 | -6.00(-3.60%) |
Oct 18, 2023 | 169.59 | 169.64 | 166.26 | 166.72 | 332,058 | -4.56(-2.66%) |
Oct 17, 2023 | 165.97 | 172.12 | 165.48 | 171.28 | 502,170 | +4.49(+2.69%) |
Oct 16, 2023 | 166.86 | 170.77 | 166.56 | 166.79 | 821,298 | +1.90(+1.15%) |
Oct 13, 2023 | 170.23 | 172.15 | 164.40 | 164.89 | 420,697 | -5.39(-3.16%) |
Oct 12, 2023 | 175.13 | 175.13 | 168.72 | 170.28 | 486,592 | -4.86(-2.77%) |
Oct 11, 2023 | 173.23 | 175.33 | 172.06 | 175.13 | 324,459 | +3.04(+1.77%) |
Oct 10, 2023 | 172.63 | 174.14 | 171.50 | 172.09 | 423,319 | +1.16(+0.68%) |
Oct 09, 2023 | 166.66 | 172.95 | 166.28 | 170.93 | 373,499 | +1.17(+0.69%) |
Oct 06, 2023 | 164.39 | 173.51 | 163.50 | 169.76 | 576,866 | +4.45(+2.69%) |
Oct 05, 2023 | 160.57 | 167.01 | 160.37 | 165.32 | 662,765 | +4.09(+2.54%) |
Oct 04, 2023 | 161.00 | 162.36 | 158.59 | 161.22 | 645,585 | +0.78(+0.49%) |
Oct 03, 2023 | 163.99 | 164.71 | 159.27 | 160.44 | 705,731 | -4.75(-2.88%) |
Oct 02, 2023 | 169.63 | 171.30 | 164.45 | 165.19 | 492,210 | -5.53(-3.24%) |
Sep 29, 2023 | 172.72 | 174.09 | 168.30 | 170.72 | 273,525 | -1.12(-0.65%) |
Sep 28, 2023 | 169.72 | 173.76 | 169.47 | 171.85 | 276,108 | +2.38(+1.40%) |
Sep 27, 2023 | 169.78 | 172.60 | 167.32 | 169.47 | 514,372 | +0.46(+0.27%) |
Sep 26, 2023 | 170.44 | 171.85 | 168.11 | 169.01 | 461,254 | -2.80(-1.63%) |
Sep 25, 2023 | 171.79 | 172.97 | 171.15 | 171.82 | 623,257 | -1.10(-0.64%) |
Sep 22, 2023 | 179.39 | 179.92 | 171.55 | 172.92 | 556,548 | -6.23(-3.48%) |
Sep 21, 2023 | 179.07 | 180.59 | 177.68 | 179.15 | 430,287 | -2.13(-1.17%) |
Sep 20, 2023 | 184.60 | 185.75 | 181.06 | 181.28 | 343,551 | -2.57(-1.40%) |
Sep 19, 2023 | 187.66 | 189.13 | 183.18 | 183.85 | 437,714 | -3.95(-2.10%) |
Sep 18, 2023 | 187.88 | 190.02 | 186.49 | 187.80 | 365,061 | -0.83(-0.44%) |
Sep 15, 2023 | 189.88 | 194.12 | 188.06 | 188.62 | 1,352,137 | -2.80(-1.46%) |
Sep 14, 2023 | 186.79 | 191.45 | 185.42 | 191.43 | 448,247 | +5.57(+3.00%) |
Sep 13, 2023 | 186.96 | 187.23 | 184.33 | 185.86 | 402,744 | -1.07(-0.57%) |
Sep 12, 2023 | 190.20 | 192.30 | 186.53 | 186.93 | 329,841 | -5.27(-2.74%) |
Sep 11, 2023 | 192.25 | 194.34 | 189.85 | 192.21 | 501,772 | +2.80(+1.48%) |
Sep 08, 2023 | 187.85 | 190.59 | 185.46 | 189.40 | 420,633 | +1.61(+0.86%) |
Sep 07, 2023 | 194.66 | 197.00 | 185.35 | 187.80 | 664,992 | -7.77(-3.97%) |
Sep 06, 2023 | 199.52 | 201.75 | 194.44 | 195.57 | 351,471 | -5.79(-2.87%) |
Sep 05, 2023 | 199.52 | 201.39 | 197.63 | 201.36 | 427,064 | -0.28(-0.14%) |