Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 153.14 | 154.90 | 152.03 | 154.74 | 1,481,719 | +2.34(+1.54%) |
Nov 29, 2023 | 153.20 | 153.59 | 151.95 | 152.40 | 712,380 | +0.35(+0.23%) |
Nov 28, 2023 | 153.04 | 153.91 | 151.97 | 152.05 | 556,847 | -1.52(-0.99%) |
Nov 27, 2023 | 154.41 | 154.41 | 153.10 | 153.57 | 816,143 | -2.11(-1.36%) |
Nov 24, 2023 | 155.58 | 155.91 | 155.01 | 155.69 | 249,313 | +0.53(+0.34%) |
Nov 22, 2023 | 155.12 | 155.57 | 154.47 | 155.16 | 495,732 | +0.25(+0.16%) |
Nov 21, 2023 | 154.05 | 155.25 | 153.78 | 154.91 | 587,227 | +0.59(+0.38%) |
Nov 20, 2023 | 155.36 | 155.36 | 153.71 | 154.32 | 698,606 | -0.85(-0.55%) |
Nov 17, 2023 | 154.08 | 155.33 | 153.72 | 155.17 | 1,111,251 | +1.68(+1.10%) |
Nov 16, 2023 | 153.10 | 154.32 | 152.62 | 153.49 | 1,126,083 | +0.87(+0.57%) |
Nov 15, 2023 | 154.19 | 154.70 | 152.25 | 152.62 | 1,476,248 | -1.62(-1.05%) |
Nov 14, 2023 | 152.84 | 154.71 | 151.92 | 154.24 | 1,369,504 | +3.34(+2.21%) |
Nov 13, 2023 | 149.80 | 151.28 | 149.57 | 150.90 | 1,196,895 | +0.58(+0.39%) |
Nov 10, 2023 | 148.33 | 150.77 | 147.88 | 150.32 | 1,237,467 | +3.33(+2.26%) |
Nov 09, 2023 | 148.40 | 148.99 | 146.66 | 147.00 | 1,407,669 | -0.44(-0.30%) |
Nov 08, 2023 | 146.69 | 148.20 | 146.06 | 147.43 | 1,524,170 | +1.40(+0.96%) |
Nov 07, 2023 | 142.04 | 146.19 | 141.21 | 146.04 | 1,863,932 | +3.03(+2.12%) |
Nov 06, 2023 | 143.23 | 143.47 | 141.99 | 143.01 | 770,996 | -0.24(-0.17%) |
Nov 03, 2023 | 144.87 | 145.46 | 143.11 | 143.25 | 1,037,965 | +0.00(+0.00%) |
Nov 02, 2023 | 142.96 | 143.52 | 140.82 | 143.25 | 1,212,745 | +1.30(+0.91%) |
Nov 01, 2023 | 141.39 | 142.50 | 140.42 | 141.95 | 1,288,728 | +1.62(+1.16%) |
Oct 31, 2023 | 136.46 | 142.95 | 136.46 | 140.33 | 1,433,118 | +0.65(+0.46%) |
Oct 30, 2023 | 139.81 | 140.18 | 138.16 | 139.68 | 1,339,649 | +0.90(+0.65%) |
Oct 27, 2023 | 139.10 | 140.22 | 138.42 | 138.78 | 821,281 | -0.62(-0.44%) |
Oct 26, 2023 | 140.96 | 141.46 | 139.25 | 139.40 | 813,175 | +0.18(+0.13%) |
Oct 25, 2023 | 140.11 | 140.66 | 138.61 | 139.22 | 828,534 | -1.31(-0.93%) |
Oct 24, 2023 | 141.82 | 141.82 | 139.88 | 140.53 | 747,723 | +0.11(+0.08%) |
Oct 23, 2023 | 141.09 | 142.12 | 140.22 | 140.42 | 865,330 | -0.71(-0.50%) |
Oct 20, 2023 | 143.46 | 144.18 | 140.99 | 141.12 | 1,140,241 | -2.07(-1.45%) |
Oct 19, 2023 | 144.25 | 146.01 | 142.78 | 143.20 | 1,941,487 | -0.31(-0.22%) |
Oct 18, 2023 | 147.94 | 147.94 | 143.48 | 143.51 | 936,431 | -5.77(-3.87%) |
Oct 17, 2023 | 149.39 | 150.70 | 148.72 | 149.28 | 927,170 | -0.72(-0.48%) |
Oct 16, 2023 | 149.38 | 150.64 | 149.08 | 150.00 | 610,090 | +1.82(+1.23%) |
Oct 13, 2023 | 150.56 | 150.93 | 147.25 | 148.17 | 926,850 | -2.47(-1.64%) |
Oct 12, 2023 | 151.77 | 152.16 | 149.80 | 150.64 | 735,699 | -1.13(-0.74%) |
Oct 11, 2023 | 150.79 | 152.10 | 150.79 | 151.77 | 687,871 | +0.97(+0.64%) |
Oct 10, 2023 | 151.25 | 152.21 | 150.62 | 150.80 | 550,384 | -0.04(-0.03%) |
Oct 09, 2023 | 149.21 | 150.99 | 148.80 | 150.84 | 520,718 | +1.10(+0.73%) |
Oct 06, 2023 | 147.58 | 150.58 | 146.98 | 149.75 | 881,205 | +1.80(+1.22%) |
Oct 05, 2023 | 149.60 | 149.97 | 147.24 | 147.94 | 886,076 | -1.70(-1.14%) |
Oct 04, 2023 | 147.76 | 150.07 | 147.18 | 149.65 | 1,059,252 | +2.15(+1.46%) |
Oct 03, 2023 | 146.14 | 148.09 | 146.14 | 147.49 | 937,000 | +0.54(+0.37%) |
Oct 02, 2023 | 147.25 | 147.74 | 145.74 | 146.96 | 823,970 | -0.34(-0.23%) |
Sep 29, 2023 | 149.36 | 149.45 | 147.11 | 147.29 | 967,954 | -1.06(-0.71%) |
Sep 28, 2023 | 147.62 | 149.89 | 147.26 | 148.35 | 975,415 | -0.04(-0.03%) |
Sep 27, 2023 | 149.62 | 149.79 | 147.53 | 148.39 | 1,048,577 | -0.41(-0.27%) |
Sep 26, 2023 | 151.24 | 152.55 | 148.07 | 148.80 | 1,524,235 | -3.23(-2.12%) |
Sep 25, 2023 | 150.59 | 152.51 | 151.59 | 152.03 | 1,532,305 | +0.85(+0.56%) |
Sep 22, 2023 | 150.14 | 152.09 | 150.05 | 151.18 | 1,686,448 | +0.63(+0.42%) |
Sep 21, 2023 | 150.53 | 151.09 | 149.16 | 150.56 | 1,452,303 | -0.38(-0.25%) |
Sep 20, 2023 | 152.85 | 154.23 | 150.77 | 150.93 | 789,267 | -1.25(-0.82%) |
Sep 19, 2023 | 151.57 | 152.68 | 150.98 | 152.18 | 1,165,260 | +0.19(+0.12%) |
Sep 18, 2023 | 151.30 | 153.62 | 151.12 | 151.99 | 972,587 | +0.84(+0.55%) |
Sep 15, 2023 | 151.29 | 152.22 | 150.10 | 151.15 | 1,283,690 | -1.23(-0.80%) |
Sep 14, 2023 | 152.96 | 153.37 | 150.97 | 152.38 | 1,154,952 | +0.37(+0.24%) |
Sep 13, 2023 | 150.50 | 152.06 | 150.38 | 152.01 | 1,400,362 | +1.08(+0.71%) |
Sep 12, 2023 | 152.06 | 153.27 | 150.63 | 150.93 | 944,035 | -1.78(-1.17%) |
Sep 11, 2023 | 153.74 | 154.20 | 151.43 | 152.72 | 794,030 | -0.45(-0.29%) |
Sep 08, 2023 | 155.38 | 155.87 | 152.82 | 153.16 | 1,023,831 | -2.73(-1.75%) |
Sep 07, 2023 | 156.22 | 157.15 | 154.60 | 155.89 | 1,074,688 | -0.46(-0.29%) |
Sep 06, 2023 | 156.51 | 157.68 | 155.73 | 156.35 | 1,649,245 | -0.02(-0.01%) |
Sep 05, 2023 | 160.00 | 160.00 | 156.32 | 156.37 | 778,624 | -3.51(-2.20%) |