Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 200.63 | 205.69 | 195.71 | 197.53 | 3,349,548 | -2.31(-1.16%) |
Nov 29, 2023 | 197.27 | 207.78 | 196.80 | 199.84 | 6,140,033 | +5.99(+3.09%) |
Nov 28, 2023 | 183.75 | 194.11 | 182.60 | 193.85 | 11,010,761 | +1.94(+1.01%) |
Nov 27, 2023 | 191.99 | 195.07 | 190.43 | 191.91 | 6,184,593 | -1.18(-0.61%) |
Nov 24, 2023 | 189.89 | 194.25 | 188.56 | 193.09 | 975,393 | +2.45(+1.29%) |
Nov 22, 2023 | 193.03 | 193.07 | 189.18 | 190.64 | 1,411,386 | -0.72(-0.38%) |
Nov 21, 2023 | 190.17 | 191.90 | 188.88 | 191.36 | 1,322,064 | -0.60(-0.31%) |
Nov 20, 2023 | 188.87 | 193.49 | 188.87 | 191.96 | 1,569,696 | +4.49(+2.40%) |
Nov 17, 2023 | 186.03 | 189.71 | 185.52 | 187.47 | 1,294,160 | +1.29(+0.69%) |
Nov 16, 2023 | 183.72 | 189.30 | 183.14 | 186.18 | 1,700,070 | +1.62(+0.88%) |
Nov 15, 2023 | 188.00 | 189.54 | 183.47 | 184.56 | 1,951,598 | -2.53(-1.35%) |
Nov 14, 2023 | 181.75 | 188.51 | 181.62 | 187.09 | 2,484,075 | +8.92(+5.01%) |
Nov 13, 2023 | 175.63 | 178.94 | 175.05 | 178.17 | 1,467,103 | +3.13(+1.79%) |
Nov 10, 2023 | 170.65 | 175.08 | 168.40 | 175.04 | 1,910,820 | +4.34(+2.54%) |
Nov 09, 2023 | 174.77 | 176.16 | 170.41 | 170.70 | 1,430,542 | -3.26(-1.87%) |
Nov 08, 2023 | 172.00 | 176.46 | 171.88 | 173.96 | 1,690,448 | +2.57(+1.50%) |
Nov 07, 2023 | 166.68 | 172.80 | 164.46 | 171.39 | 1,969,006 | +7.92(+4.84%) |
Nov 06, 2023 | 166.60 | 167.06 | 159.80 | 163.47 | 1,480,710 | -0.90(-0.55%) |
Nov 03, 2023 | 158.44 | 166.09 | 155.51 | 164.37 | 2,640,774 | +5.18(+3.25%) |
Nov 02, 2023 | 160.00 | 161.85 | 157.53 | 159.19 | 1,426,111 | +2.54(+1.62%) |
Nov 01, 2023 | 159.60 | 159.90 | 152.60 | 156.65 | 1,521,858 | -2.04(-1.29%) |
Oct 31, 2023 | 157.39 | 159.22 | 155.37 | 158.69 | 768,438 | +1.88(+1.20%) |
Oct 30, 2023 | 156.06 | 158.39 | 155.08 | 156.81 | 1,215,645 | +2.44(+1.58%) |
Oct 27, 2023 | 156.24 | 157.09 | 153.88 | 154.37 | 1,089,699 | -0.24(-0.16%) |
Oct 26, 2023 | 159.03 | 161.10 | 153.08 | 154.61 | 1,396,836 | -3.00(-1.90%) |
Oct 25, 2023 | 162.88 | 163.99 | 157.53 | 157.61 | 1,388,439 | -7.18(-4.36%) |
Oct 24, 2023 | 164.47 | 167.50 | 163.10 | 164.79 | 1,087,490 | +2.31(+1.42%) |
Oct 23, 2023 | 160.10 | 165.15 | 158.09 | 162.48 | 1,281,240 | +0.29(+0.18%) |
Oct 20, 2023 | 168.57 | 168.57 | 159.08 | 162.19 | 2,665,566 | -6.88(-4.07%) |
Oct 19, 2023 | 175.01 | 177.69 | 168.49 | 169.07 | 1,902,810 | -1.33(-0.78%) |
Oct 18, 2023 | 171.38 | 174.44 | 170.16 | 170.40 | 1,204,128 | -1.89(-1.10%) |
Oct 17, 2023 | 170.21 | 175.36 | 169.80 | 172.29 | 1,536,426 | +0.08(+0.05%) |
Oct 16, 2023 | 169.31 | 173.42 | 168.45 | 172.21 | 1,348,993 | +3.69(+2.19%) |
Oct 13, 2023 | 170.78 | 172.38 | 167.21 | 168.52 | 1,390,115 | -2.13(-1.25%) |
Oct 12, 2023 | 174.04 | 176.31 | 170.01 | 170.65 | 1,870,092 | -2.40(-1.39%) |
Oct 11, 2023 | 173.10 | 175.19 | 171.36 | 173.05 | 1,796,928 | +1.17(+0.68%) |
Oct 10, 2023 | 169.02 | 173.95 | 167.87 | 171.88 | 1,927,000 | +3.02(+1.79%) |
Oct 09, 2023 | 165.52 | 172.24 | 165.50 | 168.86 | 3,369,783 | +5.27(+3.22%) |
Oct 06, 2023 | 150.70 | 163.60 | 150.70 | 163.59 | 2,549,290 | +10.29(+6.71%) |
Oct 05, 2023 | 154.93 | 155.24 | 149.62 | 153.30 | 1,057,659 | -1.82(-1.17%) |
Oct 04, 2023 | 152.74 | 155.40 | 151.80 | 155.12 | 1,366,578 | +3.66(+2.42%) |
Oct 03, 2023 | 158.56 | 159.77 | 150.20 | 151.46 | 2,376,585 | -9.43(-5.86%) |
Oct 02, 2023 | 159.05 | 163.05 | 158.35 | 160.89 | 2,284,609 | +5.30(+3.41%) |
Sep 29, 2023 | 153.87 | 159.39 | 153.55 | 155.59 | 2,298,615 | +4.67(+3.09%) |
Sep 28, 2023 | 148.43 | 152.45 | 146.71 | 150.92 | 1,016,696 | +2.05(+1.38%) |
Sep 27, 2023 | 149.62 | 150.80 | 146.64 | 148.87 | 951,205 | +0.84(+0.57%) |
Sep 26, 2023 | 147.64 | 150.85 | 146.59 | 148.03 | 1,076,817 | -0.94(-0.63%) |
Sep 25, 2023 | 151.00 | 149.81 | 148.50 | 148.97 | 1,076,025 | -2.74(-1.81%) |
Sep 22, 2023 | 149.04 | 154.55 | 148.17 | 151.71 | 1,644,111 | +2.92(+1.96%) |
Sep 21, 2023 | 151.73 | 153.47 | 147.62 | 148.79 | 1,683,194 | -5.44(-3.53%) |
Sep 20, 2023 | 155.29 | 158.20 | 154.22 | 154.23 | 880,781 | -0.82(-0.53%) |
Sep 19, 2023 | 153.90 | 156.04 | 151.76 | 155.05 | 1,865,253 | +0.33(+0.21%) |
Sep 18, 2023 | 154.73 | 156.08 | 153.01 | 154.72 | 1,448,400 | -1.38(-0.88%) |
Sep 15, 2023 | 158.33 | 158.72 | 154.60 | 156.10 | 1,605,020 | -3.13(-1.97%) |
Sep 14, 2023 | 159.74 | 159.74 | 156.80 | 159.23 | 1,152,109 | +0.83(+0.52%) |
Sep 13, 2023 | 160.22 | 160.90 | 158.26 | 158.40 | 906,119 | -1.82(-1.14%) |
Sep 12, 2023 | 163.30 | 164.77 | 159.51 | 160.22 | 1,322,869 | -4.83(-2.93%) |
Sep 11, 2023 | 162.27 | 167.50 | 162.04 | 165.05 | 2,112,901 | +4.28(+2.66%) |
Sep 08, 2023 | 160.51 | 163.47 | 160.34 | 160.77 | 1,649,364 | -0.25(-0.16%) |
Sep 07, 2023 | 156.47 | 162.68 | 155.40 | 161.02 | 2,858,643 | +2.67(+1.69%) |
Sep 06, 2023 | 159.16 | 165.37 | 153.57 | 158.35 | 6,287,233 | -4.39(-2.70%) |
Sep 05, 2023 | 159.06 | 163.48 | 158.05 | 162.74 | 6,406,306 | +4.36(+2.75%) |