Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 194.14 | 194.79 | 183.87 | 188.46 | 2,226,772 | +0.40(+0.21%) |
Nov 29, 2023 | 190.69 | 193.78 | 187.75 | 188.06 | 1,922,688 | -3.45(-1.80%) |
Nov 28, 2023 | 190.05 | 193.30 | 188.70 | 191.51 | 1,191,671 | +0.51(+0.27%) |
Nov 27, 2023 | 190.85 | 192.03 | 189.32 | 191.00 | 1,189,629 | +0.01(+0.01%) |
Nov 24, 2023 | 190.22 | 192.81 | 189.22 | 190.99 | 328,791 | -0.01(-0.01%) |
Nov 22, 2023 | 188.92 | 191.95 | 188.50 | 191.00 | 790,088 | +4.39(+2.35%) |
Nov 21, 2023 | 186.10 | 188.75 | 184.06 | 186.61 | 773,525 | +1.62(+0.88%) |
Nov 20, 2023 | 180.70 | 186.11 | 180.34 | 184.99 | 624,897 | +3.64(+2.01%) |
Nov 17, 2023 | 181.95 | 183.41 | 179.91 | 181.35 | 722,143 | +1.35(+0.75%) |
Nov 16, 2023 | 182.83 | 183.00 | 178.45 | 180.00 | 570,285 | -4.07(-2.21%) |
Nov 15, 2023 | 183.62 | 189.50 | 182.40 | 184.07 | 1,109,972 | +1.75(+0.96%) |
Nov 14, 2023 | 175.61 | 183.76 | 175.61 | 182.32 | 793,507 | +10.27(+5.97%) |
Nov 13, 2023 | 176.25 | 176.76 | 172.01 | 172.05 | 741,792 | -4.65(-2.63%) |
Nov 10, 2023 | 176.14 | 176.91 | 172.63 | 176.70 | 466,195 | +0.82(+0.47%) |
Nov 09, 2023 | 178.62 | 179.26 | 174.81 | 175.88 | 478,305 | -1.00(-0.57%) |
Nov 08, 2023 | 178.61 | 179.89 | 176.30 | 176.88 | 387,255 | -1.27(-0.71%) |
Nov 07, 2023 | 176.93 | 179.50 | 176.51 | 178.15 | 602,896 | +1.16(+0.66%) |
Nov 06, 2023 | 178.20 | 179.94 | 176.12 | 176.99 | 710,963 | -0.33(-0.19%) |
Nov 03, 2023 | 177.79 | 179.94 | 176.89 | 177.32 | 885,185 | +0.90(+0.51%) |
Nov 02, 2023 | 176.79 | 178.73 | 175.91 | 176.42 | 714,537 | +2.23(+1.28%) |
Nov 01, 2023 | 173.58 | 174.56 | 167.69 | 174.19 | 946,107 | +0.21(+0.12%) |
Oct 31, 2023 | 172.05 | 175.12 | 171.24 | 173.98 | 683,521 | +1.58(+0.92%) |
Oct 30, 2023 | 170.03 | 173.18 | 168.52 | 172.40 | 1,134,681 | +2.64(+1.56%) |
Oct 27, 2023 | 173.60 | 174.28 | 168.12 | 169.76 | 1,173,477 | -3.85(-2.22%) |
Oct 26, 2023 | 176.47 | 177.11 | 170.28 | 173.61 | 923,988 | -3.41(-1.93%) |
Oct 25, 2023 | 176.58 | 178.95 | 174.87 | 177.02 | 390,500 | -0.22(-0.12%) |
Oct 24, 2023 | 177.50 | 179.28 | 175.10 | 177.24 | 556,645 | +1.36(+0.77%) |
Oct 23, 2023 | 176.11 | 179.83 | 173.80 | 175.88 | 953,414 | -0.07(-0.04%) |
Oct 20, 2023 | 176.98 | 178.53 | 172.23 | 175.95 | 841,280 | -1.03(-0.58%) |
Oct 19, 2023 | 175.31 | 179.28 | 172.17 | 176.98 | 671,651 | +1.10(+0.63%) |
Oct 18, 2023 | 175.76 | 176.52 | 173.86 | 175.88 | 675,355 | -0.44(-0.25%) |
Oct 17, 2023 | 171.28 | 177.09 | 171.28 | 176.32 | 979,571 | +5.08(+2.97%) |
Oct 16, 2023 | 165.88 | 171.80 | 164.33 | 171.24 | 1,089,684 | +6.91(+4.20%) |
Oct 13, 2023 | 163.86 | 165.22 | 163.03 | 164.33 | 675,244 | +1.24(+0.76%) |
Oct 12, 2023 | 165.92 | 165.92 | 161.25 | 163.09 | 741,494 | -2.17(-1.31%) |
Oct 11, 2023 | 165.79 | 167.31 | 163.54 | 165.26 | 831,002 | -0.22(-0.13%) |
Oct 10, 2023 | 164.95 | 170.53 | 164.47 | 165.48 | 1,013,204 | +0.40(+0.24%) |
Oct 09, 2023 | 161.77 | 166.57 | 159.00 | 165.08 | 971,369 | +2.67(+1.64%) |
Oct 06, 2023 | 162.33 | 165.80 | 160.62 | 162.41 | 777,868 | -1.27(-0.78%) |
Oct 05, 2023 | 160.59 | 164.54 | 160.42 | 163.68 | 1,205,632 | +3.60(+2.25%) |
Oct 04, 2023 | 156.95 | 160.47 | 155.53 | 160.08 | 769,100 | +4.25(+2.73%) |
Oct 03, 2023 | 156.30 | 156.60 | 153.22 | 155.83 | 836,804 | -1.79(-1.14%) |
Oct 02, 2023 | 161.30 | 163.85 | 156.85 | 157.62 | 964,695 | -3.28(-2.04%) |
Sep 29, 2023 | 159.69 | 163.39 | 159.25 | 160.90 | 2,066,940 | +3.56(+2.26%) |
Sep 28, 2023 | 151.14 | 157.80 | 150.72 | 157.34 | 1,588,645 | +6.26(+4.14%) |
Sep 27, 2023 | 147.09 | 151.35 | 147.01 | 151.08 | 1,262,731 | +5.08(+3.48%) |
Sep 26, 2023 | 146.81 | 147.29 | 144.57 | 146.00 | 729,237 | -2.07(-1.40%) |
Sep 25, 2023 | 146.75 | 148.18 | 147.04 | 148.07 | 934,567 | +0.19(+0.13%) |
Sep 22, 2023 | 150.16 | 150.79 | 147.03 | 147.88 | 1,016,437 | -1.59(-1.06%) |
Sep 21, 2023 | 153.70 | 153.76 | 148.81 | 149.46 | 982,838 | -5.30(-3.42%) |
Sep 20, 2023 | 157.10 | 157.16 | 154.34 | 154.76 | 543,465 | -2.30(-1.46%) |
Sep 19, 2023 | 156.75 | 157.85 | 154.40 | 157.06 | 646,963 | -0.37(-0.24%) |
Sep 18, 2023 | 158.75 | 159.71 | 157.18 | 157.43 | 1,160,997 | -1.57(-0.99%) |
Sep 15, 2023 | 159.71 | 160.16 | 158.37 | 159.00 | 1,393,738 | -1.80(-1.12%) |
Sep 14, 2023 | 162.60 | 163.51 | 158.62 | 160.80 | 1,313,531 | -1.90(-1.17%) |
Sep 13, 2023 | 162.16 | 163.78 | 160.26 | 162.70 | 1,664,737 | +3.59(+2.26%) |
Sep 12, 2023 | 160.19 | 161.41 | 157.06 | 159.11 | 751,995 | -0.99(-0.62%) |
Sep 11, 2023 | 162.28 | 163.02 | 159.36 | 160.10 | 947,882 | -1.40(-0.87%) |
Sep 08, 2023 | 159.76 | 162.91 | 159.76 | 161.50 | 1,202,320 | +0.80(+0.50%) |
Sep 07, 2023 | 161.66 | 162.20 | 159.67 | 160.70 | 1,451,095 | -1.77(-1.09%) |
Sep 06, 2023 | 165.01 | 165.42 | 162.17 | 162.47 | 1,328,889 | -3.56(-2.14%) |
Sep 05, 2023 | 168.09 | 170.61 | 165.88 | 166.03 | 863,999 | -3.27(-1.93%) |