Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 163.08 | 163.74 | 159.31 | 161.90 | 491,477 | -1.10(-0.67%) |
Nov 29, 2023 | 164.89 | 168.19 | 161.19 | 163.00 | 300,318 | -1.31(-0.80%) |
Nov 28, 2023 | 164.53 | 166.20 | 162.80 | 164.31 | 198,486 | +0.82(+0.50%) |
Nov 27, 2023 | 164.14 | 165.73 | 162.07 | 163.49 | 210,043 | -1.59(-0.96%) |
Nov 24, 2023 | 166.87 | 166.87 | 164.21 | 165.08 | 98,010 | -0.55(-0.33%) |
Nov 22, 2023 | 167.26 | 169.69 | 164.78 | 165.63 | 220,394 | -0.05(-0.03%) |
Nov 21, 2023 | 169.43 | 169.79 | 164.91 | 165.68 | 290,072 | -5.50(-3.21%) |
Nov 20, 2023 | 172.00 | 172.31 | 169.86 | 171.18 | 163,356 | -0.05(-0.03%) |
Nov 17, 2023 | 170.30 | 172.54 | 169.80 | 171.23 | 239,236 | +2.95(+1.75%) |
Nov 16, 2023 | 169.82 | 170.82 | 167.07 | 168.28 | 188,933 | -2.98(-1.74%) |
Nov 15, 2023 | 174.74 | 176.87 | 171.20 | 171.26 | 292,187 | -3.24(-1.86%) |
Nov 14, 2023 | 174.05 | 176.13 | 172.59 | 174.50 | 264,858 | +5.32(+3.14%) |
Nov 13, 2023 | 167.00 | 169.50 | 165.16 | 169.18 | 336,449 | +1.54(+0.92%) |
Nov 10, 2023 | 168.58 | 168.58 | 164.57 | 167.64 | 274,249 | +0.64(+0.38%) |
Nov 09, 2023 | 171.92 | 172.29 | 166.05 | 167.00 | 270,470 | -4.93(-2.87%) |
Nov 08, 2023 | 171.79 | 176.85 | 169.38 | 171.93 | 431,485 | +0.42(+0.24%) |
Nov 07, 2023 | 163.15 | 176.00 | 157.55 | 171.51 | 971,295 | +9.92(+6.14%) |
Nov 06, 2023 | 162.75 | 164.91 | 160.65 | 161.59 | 504,074 | -0.93(-0.57%) |
Nov 03, 2023 | 157.13 | 164.06 | 157.00 | 162.52 | 349,985 | +7.31(+4.71%) |
Nov 02, 2023 | 156.25 | 158.68 | 152.80 | 155.21 | 374,036 | +1.48(+0.96%) |
Nov 01, 2023 | 154.94 | 156.48 | 152.27 | 153.73 | 412,245 | -1.27(-0.82%) |
Oct 31, 2023 | 153.29 | 156.45 | 149.19 | 155.00 | 287,302 | +0.55(+0.36%) |
Oct 30, 2023 | 154.05 | 155.91 | 152.05 | 154.45 | 307,901 | +2.48(+1.63%) |
Oct 27, 2023 | 154.22 | 154.98 | 149.46 | 151.97 | 433,940 | -1.29(-0.84%) |
Oct 26, 2023 | 161.98 | 162.30 | 151.53 | 153.26 | 522,006 | -7.90(-4.90%) |
Oct 25, 2023 | 164.38 | 164.38 | 161.11 | 161.16 | 202,862 | -3.52(-2.14%) |
Oct 24, 2023 | 162.98 | 165.68 | 162.91 | 164.68 | 178,147 | +1.74(+1.07%) |
Oct 23, 2023 | 160.05 | 164.89 | 158.65 | 162.94 | 299,745 | +2.21(+1.37%) |
Oct 20, 2023 | 163.52 | 164.15 | 158.42 | 160.73 | 262,538 | -3.25(-1.98%) |
Oct 19, 2023 | 167.92 | 168.03 | 163.56 | 163.98 | 298,655 | -3.69(-2.20%) |
Oct 18, 2023 | 172.08 | 172.94 | 167.10 | 167.67 | 450,893 | -6.92(-3.96%) |
Oct 17, 2023 | 172.61 | 176.88 | 172.07 | 174.59 | 229,712 | -1.08(-0.61%) |
Oct 16, 2023 | 175.42 | 178.80 | 174.79 | 175.67 | 197,901 | +2.49(+1.44%) |
Oct 13, 2023 | 178.44 | 178.99 | 172.04 | 173.18 | 283,448 | -5.60(-3.13%) |
Oct 12, 2023 | 182.40 | 183.74 | 178.21 | 178.78 | 291,500 | -3.18(-1.75%) |
Oct 11, 2023 | 178.49 | 182.30 | 177.81 | 181.96 | 330,614 | +4.15(+2.33%) |
Oct 10, 2023 | 176.28 | 183.16 | 174.62 | 177.81 | 400,235 | +2.26(+1.29%) |
Oct 09, 2023 | 173.89 | 176.93 | 171.63 | 175.55 | 294,858 | -0.21(-0.12%) |
Oct 06, 2023 | 174.00 | 182.47 | 174.00 | 175.76 | 729,507 | +1.64(+0.94%) |
Oct 05, 2023 | 173.06 | 174.41 | 169.00 | 174.12 | 589,894 | +4.02(+2.36%) |
Oct 04, 2023 | 167.70 | 170.77 | 166.70 | 170.10 | 295,377 | +2.52(+1.50%) |
Oct 03, 2023 | 167.78 | 169.30 | 166.43 | 167.58 | 414,744 | -0.78(-0.46%) |
Oct 02, 2023 | 166.32 | 168.37 | 165.60 | 168.36 | 419,347 | +1.74(+1.04%) |
Sep 29, 2023 | 168.65 | 170.07 | 165.00 | 166.62 | 561,958 | -1.28(-0.76%) |
Sep 28, 2023 | 159.10 | 169.29 | 158.41 | 167.90 | 856,948 | +8.98(+5.65%) |
Sep 27, 2023 | 155.20 | 160.17 | 154.68 | 158.92 | 517,048 | +5.27(+3.43%) |
Sep 26, 2023 | 155.30 | 155.90 | 153.34 | 153.65 | 250,019 | -2.51(-1.61%) |
Sep 25, 2023 | 155.04 | 157.60 | 155.88 | 156.16 | 302,453 | +0.08(+0.05%) |
Sep 22, 2023 | 152.42 | 157.53 | 151.78 | 156.08 | 431,767 | +4.81(+3.18%) |
Sep 21, 2023 | 151.96 | 153.23 | 151.00 | 151.27 | 384,320 | -2.49(-1.62%) |
Sep 20, 2023 | 153.44 | 156.29 | 153.01 | 153.76 | 220,671 | +1.21(+0.79%) |
Sep 19, 2023 | 150.18 | 152.92 | 149.48 | 152.55 | 317,079 | +2.67(+1.78%) |
Sep 18, 2023 | 150.06 | 152.04 | 148.97 | 149.88 | 168,010 | -1.36(-0.90%) |
Sep 15, 2023 | 149.99 | 151.41 | 149.19 | 151.24 | 559,436 | +1.15(+0.77%) |
Sep 14, 2023 | 149.16 | 150.98 | 148.30 | 150.09 | 164,276 | +1.91(+1.29%) |
Sep 13, 2023 | 148.68 | 149.27 | 146.65 | 148.18 | 200,534 | -0.62(-0.42%) |
Sep 12, 2023 | 151.12 | 152.62 | 148.49 | 148.80 | 168,725 | -3.26(-2.14%) |
Sep 11, 2023 | 152.71 | 153.87 | 151.05 | 152.06 | 250,299 | +0.34(+0.22%) |
Sep 08, 2023 | 151.38 | 152.68 | 149.44 | 151.72 | 240,195 | +0.20(+0.13%) |
Sep 07, 2023 | 153.10 | 153.57 | 149.58 | 151.52 | 248,545 | -2.38(-1.55%) |
Sep 06, 2023 | 156.76 | 157.55 | 153.50 | 153.90 | 193,984 | -2.59(-1.66%) |
Sep 05, 2023 | 157.68 | 157.68 | 154.23 | 156.49 | 278,644 | -4.03(-2.51%) |