Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 08, 2023 | 197.29 | 200.06 | 197.29 | 197.69 | 100,341 | +0.34(+0.17%) |
Dec 07, 2023 | 196.39 | 197.81 | 196.09 | 197.35 | 96,994 | +1.84(+0.94%) |
Dec 06, 2023 | 197.36 | 199.20 | 195.49 | 195.51 | 85,088 | -0.08(-0.04%) |
Dec 05, 2023 | 197.59 | 197.59 | 195.15 | 195.59 | 79,107 | -1.99(-1.01%) |
Dec 04, 2023 | 195.80 | 197.94 | 195.80 | 197.58 | 86,845 | +1.11(+0.56%) |
Dec 01, 2023 | 192.29 | 197.14 | 192.29 | 196.47 | 110,573 | +3.96(+2.06%) |
Nov 30, 2023 | 192.07 | 194.18 | 190.79 | 192.51 | 117,747 | +1.09(+0.57%) |
Nov 29, 2023 | 193.53 | 194.65 | 191.40 | 191.42 | 104,727 | -0.49(-0.25%) |
Nov 28, 2023 | 193.94 | 195.81 | 191.82 | 191.91 | 75,309 | -3.24(-1.66%) |
Nov 27, 2023 | 194.04 | 196.75 | 194.04 | 195.15 | 95,504 | -0.57(-0.29%) |
Nov 24, 2023 | 194.13 | 196.23 | 194.13 | 195.72 | 31,011 | +1.18(+0.61%) |
Nov 22, 2023 | 194.77 | 195.54 | 194.05 | 194.54 | 74,121 | +1.24(+0.64%) |
Nov 21, 2023 | 192.08 | 195.00 | 189.90 | 193.31 | 67,339 | -0.10(-0.05%) |
Nov 20, 2023 | 193.84 | 194.88 | 192.52 | 193.41 | 81,642 | +0.02(+0.01%) |
Nov 17, 2023 | 193.15 | 194.83 | 192.82 | 193.39 | 116,154 | +0.87(+0.45%) |
Nov 16, 2023 | 193.14 | 194.35 | 191.44 | 192.52 | 108,554 | -0.35(-0.18%) |
Nov 15, 2023 | 196.76 | 198.84 | 192.02 | 192.87 | 168,099 | -3.60(-1.83%) |
Nov 14, 2023 | 191.31 | 196.76 | 191.31 | 196.47 | 134,909 | +8.03(+4.26%) |
Nov 13, 2023 | 187.95 | 189.76 | 187.17 | 188.44 | 100,313 | -0.06(-0.03%) |
Nov 10, 2023 | 189.11 | 189.86 | 187.12 | 188.50 | 89,410 | +1.23(+0.66%) |
Nov 09, 2023 | 186.85 | 189.64 | 186.85 | 187.27 | 104,848 | +1.16(+0.62%) |
Nov 08, 2023 | 185.78 | 187.15 | 184.85 | 186.11 | 124,332 | +1.02(+0.55%) |
Nov 07, 2023 | 185.24 | 186.46 | 183.71 | 185.09 | 137,485 | -0.34(-0.18%) |
Nov 06, 2023 | 189.83 | 190.91 | 183.72 | 185.43 | 137,118 | -4.68(-2.46%) |
Nov 03, 2023 | 191.22 | 192.46 | 188.13 | 190.11 | 158,687 | +4.85(+2.62%) |
Nov 02, 2023 | 181.32 | 185.83 | 173.71 | 185.26 | 248,377 | +11.88(+6.85%) |
Nov 01, 2023 | 172.63 | 173.55 | 170.82 | 173.38 | 133,918 | +0.70(+0.40%) |
Oct 31, 2023 | 171.25 | 173.35 | 171.08 | 172.69 | 142,912 | +1.22(+0.71%) |
Oct 30, 2023 | 171.34 | 172.16 | 169.39 | 171.47 | 88,543 | +2.37(+1.40%) |
Oct 27, 2023 | 170.42 | 170.93 | 167.56 | 169.10 | 98,715 | -1.27(-0.74%) |
Oct 26, 2023 | 173.65 | 173.71 | 170.21 | 170.37 | 116,335 | -1.67(-0.97%) |
Oct 25, 2023 | 170.43 | 174.20 | 168.45 | 172.04 | 258,582 | -0.17(-0.10%) |
Oct 24, 2023 | 171.51 | 173.01 | 170.49 | 172.21 | 138,721 | +2.32(+1.37%) |
Oct 23, 2023 | 172.01 | 174.20 | 169.85 | 169.88 | 164,439 | -2.07(-1.20%) |
Oct 20, 2023 | 175.03 | 177.15 | 170.80 | 171.95 | 251,861 | -2.41(-1.39%) |
Oct 19, 2023 | 173.79 | 178.04 | 172.06 | 174.36 | 156,542 | -0.56(-0.32%) |
Oct 18, 2023 | 180.38 | 180.38 | 174.92 | 174.92 | 186,146 | -7.80(-4.27%) |
Oct 17, 2023 | 184.15 | 186.81 | 182.52 | 182.72 | 206,263 | -2.10(-1.13%) |
Oct 16, 2023 | 179.98 | 185.35 | 179.63 | 184.81 | 157,172 | +7.01(+3.94%) |
Oct 13, 2023 | 181.17 | 181.66 | 177.62 | 177.81 | 256,053 | -3.09(-1.71%) |
Oct 12, 2023 | 179.12 | 181.72 | 177.88 | 180.90 | 218,017 | +1.11(+0.62%) |
Oct 11, 2023 | 171.79 | 179.92 | 171.79 | 179.79 | 221,638 | +7.94(+4.62%) |
Oct 10, 2023 | 172.04 | 174.67 | 171.81 | 171.85 | 126,387 | -0.22(-0.13%) |
Oct 09, 2023 | 170.02 | 172.78 | 168.83 | 172.07 | 69,838 | +0.91(+0.53%) |
Oct 06, 2023 | 170.82 | 172.30 | 169.74 | 171.16 | 70,887 | -0.15(-0.09%) |
Oct 05, 2023 | 171.44 | 172.91 | 170.20 | 171.31 | 101,893 | +0.72(+0.42%) |
Oct 04, 2023 | 170.06 | 171.75 | 167.82 | 170.59 | 59,461 | +0.79(+0.46%) |
Oct 03, 2023 | 169.86 | 172.06 | 169.13 | 169.80 | 65,503 | -1.34(-0.78%) |