Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 138.59 | 142.12 | 138.16 | 140.82 | 496,029 | +2.64(+1.91%) |
Nov 29, 2023 | 138.33 | 139.95 | 137.72 | 138.18 | 437,571 | +1.13(+0.82%) |
Nov 28, 2023 | 139.47 | 139.47 | 136.64 | 137.05 | 224,920 | -2.68(-1.92%) |
Nov 27, 2023 | 139.35 | 140.40 | 138.65 | 139.73 | 244,115 | -0.36(-0.26%) |
Nov 24, 2023 | 139.03 | 141.73 | 138.37 | 140.09 | 134,826 | +0.29(+0.21%) |
Nov 22, 2023 | 139.35 | 140.48 | 137.62 | 139.80 | 196,591 | +1.09(+0.79%) |
Nov 21, 2023 | 137.81 | 139.41 | 137.79 | 138.71 | 198,426 | -0.22(-0.16%) |
Nov 20, 2023 | 138.79 | 140.44 | 137.37 | 138.93 | 464,513 | +0.50(+0.36%) |
Nov 17, 2023 | 138.75 | 139.41 | 137.21 | 138.43 | 289,093 | +1.33(+0.97%) |
Nov 16, 2023 | 138.17 | 139.62 | 135.91 | 137.10 | 399,411 | -2.02(-1.45%) |
Nov 15, 2023 | 136.99 | 142.14 | 136.85 | 139.12 | 663,169 | +2.59(+1.90%) |
Nov 14, 2023 | 130.02 | 136.68 | 128.18 | 136.53 | 382,106 | +10.28(+8.14%) |
Nov 13, 2023 | 126.10 | 127.56 | 125.67 | 126.25 | 277,703 | -0.44(-0.35%) |
Nov 10, 2023 | 125.03 | 126.87 | 124.14 | 126.69 | 206,535 | +2.62(+2.11%) |
Nov 09, 2023 | 127.31 | 127.65 | 123.62 | 124.07 | 341,120 | -2.15(-1.70%) |
Nov 08, 2023 | 126.49 | 128.35 | 126.14 | 126.22 | 264,753 | -0.64(-0.50%) |
Nov 07, 2023 | 125.72 | 127.99 | 125.22 | 126.86 | 365,237 | +0.57(+0.45%) |
Nov 06, 2023 | 127.61 | 128.17 | 125.57 | 126.29 | 531,075 | -1.50(-1.17%) |
Nov 03, 2023 | 129.72 | 133.93 | 127.20 | 127.79 | 546,632 | +0.09(+0.07%) |
Nov 02, 2023 | 126.77 | 131.54 | 126.63 | 127.70 | 762,729 | +4.37(+3.54%) |
Nov 01, 2023 | 124.13 | 128.41 | 117.10 | 123.33 | 1,784,673 | -14.44(-10.48%) |
Oct 31, 2023 | 136.65 | 138.92 | 135.81 | 137.77 | 542,882 | +0.44(+0.32%) |
Oct 30, 2023 | 134.62 | 138.29 | 133.72 | 137.33 | 397,502 | +3.63(+2.72%) |
Oct 27, 2023 | 133.00 | 134.24 | 131.38 | 133.70 | 363,077 | +1.54(+1.17%) |
Oct 26, 2023 | 132.54 | 135.40 | 131.58 | 132.16 | 242,185 | +0.91(+0.69%) |
Oct 25, 2023 | 133.46 | 133.46 | 130.57 | 131.25 | 263,401 | -3.64(-2.70%) |
Oct 24, 2023 | 137.19 | 137.19 | 133.39 | 134.89 | 229,121 | -0.93(-0.68%) |
Oct 23, 2023 | 136.74 | 138.30 | 135.58 | 135.82 | 355,414 | -1.45(-1.06%) |
Oct 20, 2023 | 141.25 | 141.65 | 137.14 | 137.27 | 391,726 | -3.55(-2.52%) |
Oct 19, 2023 | 142.80 | 146.07 | 139.82 | 140.82 | 441,473 | -1.67(-1.17%) |
Oct 18, 2023 | 154.81 | 154.81 | 142.39 | 142.49 | 460,832 | -13.40(-8.60%) |
Oct 17, 2023 | 152.63 | 158.02 | 152.63 | 155.89 | 241,690 | +1.29(+0.83%) |
Oct 16, 2023 | 153.61 | 156.04 | 152.99 | 154.60 | 210,778 | +2.35(+1.54%) |
Oct 13, 2023 | 154.27 | 156.00 | 151.74 | 152.25 | 208,524 | -2.50(-1.62%) |
Oct 12, 2023 | 161.33 | 161.86 | 154.19 | 154.75 | 212,358 | -7.45(-4.59%) |
Oct 11, 2023 | 162.02 | 163.77 | 160.39 | 162.20 | 214,319 | +0.75(+0.46%) |
Oct 10, 2023 | 160.11 | 163.26 | 160.11 | 161.45 | 252,059 | +2.45(+1.54%) |
Oct 09, 2023 | 157.98 | 159.82 | 156.60 | 159.00 | 265,773 | -0.14(-0.09%) |
Oct 06, 2023 | 156.04 | 160.87 | 156.04 | 159.14 | 212,243 | +2.12(+1.35%) |
Oct 05, 2023 | 158.20 | 159.38 | 155.62 | 157.02 | 227,940 | -1.91(-1.20%) |
Oct 04, 2023 | 159.55 | 160.32 | 156.87 | 158.93 | 176,676 | +0.49(+0.31%) |
Oct 03, 2023 | 161.22 | 162.47 | 156.65 | 158.44 | 266,067 | -4.23(-2.60%) |
Oct 02, 2023 | 163.41 | 165.97 | 161.82 | 162.67 | 167,178 | -0.78(-0.48%) |
Sep 29, 2023 | 166.13 | 167.19 | 163.06 | 163.45 | 185,719 | -0.66(-0.40%) |
Sep 28, 2023 | 162.77 | 167.62 | 162.59 | 164.11 | 202,859 | +1.66(+1.02%) |
Sep 27, 2023 | 161.79 | 163.78 | 160.65 | 162.45 | 188,649 | +2.13(+1.33%) |
Sep 26, 2023 | 161.08 | 164.49 | 159.84 | 160.32 | 380,158 | +2.73(+1.73%) |
Sep 25, 2023 | 154.45 | 157.96 | 156.56 | 157.59 | 185,711 | +2.34(+1.51%) |
Sep 22, 2023 | 154.49 | 155.90 | 153.13 | 155.25 | 326,336 | +2.09(+1.36%) |
Sep 21, 2023 | 156.76 | 156.84 | 153.14 | 153.16 | 182,850 | -5.61(-3.53%) |
Sep 20, 2023 | 157.06 | 160.47 | 157.06 | 158.77 | 240,303 | +2.51(+1.61%) |
Sep 19, 2023 | 157.80 | 159.32 | 155.27 | 156.26 | 310,863 | -1.62(-1.03%) |
Sep 18, 2023 | 159.71 | 162.10 | 157.81 | 157.88 | 241,770 | -1.61(-1.01%) |
Sep 15, 2023 | 164.55 | 165.44 | 158.97 | 159.49 | 318,065 | -5.11(-3.10%) |
Sep 14, 2023 | 162.29 | 164.68 | 162.29 | 164.60 | 191,986 | +3.32(+2.06%) |
Sep 13, 2023 | 161.43 | 162.54 | 159.09 | 161.28 | 207,366 | -0.64(-0.40%) |
Sep 12, 2023 | 161.93 | 163.09 | 160.38 | 161.92 | 195,710 | -0.64(-0.39%) |
Sep 11, 2023 | 162.36 | 164.34 | 160.01 | 162.56 | 213,855 | +0.95(+0.59%) |
Sep 08, 2023 | 162.70 | 164.50 | 161.02 | 161.61 | 290,372 | -2.06(-1.26%) |
Sep 07, 2023 | 162.73 | 163.88 | 160.12 | 163.67 | 290,256 | -0.61(-0.37%) |
Sep 06, 2023 | 168.88 | 170.63 | 164.15 | 164.28 | 401,093 | -4.72(-2.79%) |
Sep 05, 2023 | 173.05 | 173.22 | 166.85 | 169.00 | 308,349 | -3.66(-2.12%) |