Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 160.61 | 161.82 | 158.42 | 161.66 | 461,297 | +1.50(+0.94%) |
Nov 29, 2023 | 160.47 | 161.02 | 159.22 | 160.16 | 442,629 | +0.22(+0.14%) |
Nov 28, 2023 | 161.52 | 163.75 | 159.28 | 159.94 | 497,837 | -2.68(-1.65%) |
Nov 27, 2023 | 162.89 | 163.50 | 160.75 | 162.62 | 464,557 | -0.29(-0.18%) |
Nov 24, 2023 | 165.05 | 165.58 | 162.14 | 162.91 | 349,432 | -2.12(-1.28%) |
Nov 22, 2023 | 164.70 | 165.76 | 163.56 | 165.03 | 313,202 | +0.94(+0.57%) |
Nov 21, 2023 | 164.73 | 165.60 | 162.88 | 164.09 | 342,423 | -1.76(-1.06%) |
Nov 20, 2023 | 164.35 | 166.37 | 164.08 | 165.85 | 181,585 | +1.42(+0.86%) |
Nov 17, 2023 | 165.16 | 165.16 | 163.89 | 164.43 | 233,539 | +0.29(+0.18%) |
Nov 16, 2023 | 165.24 | 165.73 | 163.55 | 164.14 | 217,913 | -0.77(-0.47%) |
Nov 15, 2023 | 166.51 | 168.38 | 164.42 | 164.91 | 319,354 | -1.40(-0.84%) |
Nov 14, 2023 | 163.67 | 166.85 | 163.34 | 166.31 | 252,573 | +4.99(+3.09%) |
Nov 13, 2023 | 161.01 | 162.63 | 159.92 | 161.32 | 237,186 | +0.05(+0.03%) |
Nov 10, 2023 | 155.95 | 161.55 | 155.95 | 161.27 | 331,155 | +5.74(+3.69%) |
Nov 09, 2023 | 156.83 | 157.40 | 154.90 | 155.53 | 227,399 | -0.16(-0.10%) |
Nov 08, 2023 | 155.70 | 156.50 | 154.33 | 155.69 | 290,558 | +0.98(+0.63%) |
Nov 07, 2023 | 152.70 | 155.03 | 152.57 | 154.71 | 282,385 | +0.32(+0.21%) |
Nov 06, 2023 | 155.33 | 155.65 | 153.58 | 154.39 | 256,858 | -0.21(-0.14%) |
Nov 03, 2023 | 156.41 | 156.87 | 152.72 | 154.60 | 303,466 | -0.44(-0.28%) |
Nov 02, 2023 | 147.62 | 155.91 | 146.66 | 155.04 | 654,874 | +7.70(+5.23%) |
Nov 01, 2023 | 141.00 | 147.80 | 132.92 | 147.34 | 1,265,565 | -6.33(-4.12%) |
Oct 31, 2023 | 152.63 | 154.54 | 151.99 | 153.67 | 324,184 | +1.29(+0.85%) |
Oct 30, 2023 | 151.91 | 152.82 | 150.47 | 152.38 | 185,109 | +1.36(+0.90%) |
Oct 27, 2023 | 152.22 | 153.86 | 150.34 | 151.02 | 220,276 | -1.08(-0.71%) |
Oct 26, 2023 | 154.64 | 154.64 | 151.48 | 152.10 | 271,870 | -2.14(-1.39%) |
Oct 25, 2023 | 155.47 | 157.29 | 153.77 | 154.24 | 159,867 | -1.20(-0.77%) |
Oct 24, 2023 | 155.96 | 157.94 | 155.08 | 155.44 | 206,164 | +0.11(+0.07%) |
Oct 23, 2023 | 155.94 | 157.89 | 154.69 | 155.33 | 280,861 | -1.51(-0.96%) |
Oct 20, 2023 | 158.95 | 158.95 | 155.81 | 156.84 | 257,383 | -2.00(-1.26%) |
Oct 19, 2023 | 161.18 | 162.53 | 158.24 | 158.84 | 277,047 | -3.66(-2.25%) |
Oct 18, 2023 | 163.84 | 164.82 | 162.43 | 162.50 | 220,771 | -2.17(-1.32%) |
Oct 17, 2023 | 159.29 | 165.94 | 159.29 | 164.67 | 339,899 | +4.82(+3.02%) |
Oct 16, 2023 | 159.97 | 160.66 | 157.97 | 159.85 | 204,902 | +0.45(+0.28%) |
Oct 13, 2023 | 160.03 | 160.25 | 157.56 | 159.40 | 178,039 | -0.35(-0.22%) |
Oct 12, 2023 | 167.69 | 167.69 | 159.63 | 159.75 | 259,112 | -7.79(-4.65%) |
Oct 11, 2023 | 163.92 | 167.78 | 163.92 | 167.54 | 185,786 | +2.23(+1.35%) |
Oct 10, 2023 | 164.04 | 166.35 | 162.78 | 165.31 | 198,309 | +1.40(+0.85%) |
Oct 09, 2023 | 161.83 | 164.57 | 160.82 | 163.91 | 156,465 | +1.83(+1.13%) |
Oct 06, 2023 | 161.37 | 162.82 | 157.77 | 162.08 | 308,603 | +0.10(+0.06%) |
Oct 05, 2023 | 162.54 | 162.69 | 160.54 | 161.98 | 233,186 | -0.60(-0.37%) |
Oct 04, 2023 | 162.00 | 163.03 | 160.92 | 162.58 | 162,859 | +0.31(+0.19%) |
Oct 03, 2023 | 163.55 | 164.26 | 161.54 | 162.27 | 147,213 | -1.56(-0.95%) |
Oct 02, 2023 | 167.14 | 167.16 | 163.12 | 163.83 | 254,846 | -3.53(-2.11%) |
Sep 29, 2023 | 168.73 | 169.56 | 166.47 | 167.36 | 382,853 | -0.77(-0.46%) |
Sep 28, 2023 | 167.89 | 168.77 | 167.14 | 168.13 | 148,089 | +0.56(+0.33%) |
Sep 27, 2023 | 165.11 | 168.41 | 163.54 | 167.57 | 202,035 | +3.29(+2.00%) |
Sep 26, 2023 | 168.31 | 169.80 | 164.27 | 164.28 | 176,703 | -4.74(-2.80%) |
Sep 25, 2023 | 167.06 | 169.77 | 168.65 | 169.02 | 163,778 | +1.80(+1.08%) |
Sep 22, 2023 | 167.05 | 169.37 | 166.40 | 167.22 | 156,864 | +0.02(+0.01%) |
Sep 21, 2023 | 168.83 | 169.07 | 166.46 | 167.20 | 262,030 | -2.06(-1.22%) |
Sep 20, 2023 | 170.02 | 172.11 | 168.87 | 169.26 | 266,576 | -0.13(-0.08%) |
Sep 19, 2023 | 168.54 | 169.88 | 168.54 | 169.39 | 211,468 | +1.16(+0.69%) |
Sep 18, 2023 | 168.16 | 169.99 | 167.25 | 168.23 | 118,991 | +0.09(+0.05%) |
Sep 15, 2023 | 168.44 | 169.87 | 166.97 | 168.14 | 791,774 | -1.40(-0.83%) |
Sep 14, 2023 | 167.16 | 169.76 | 167.09 | 169.54 | 202,603 | +3.30(+1.99%) |
Sep 13, 2023 | 166.81 | 167.93 | 165.57 | 166.24 | 181,537 | -0.98(-0.59%) |
Sep 12, 2023 | 165.14 | 168.34 | 165.14 | 167.22 | 226,706 | +1.87(+1.13%) |
Sep 11, 2023 | 166.60 | 166.60 | 162.54 | 165.35 | 380,561 | +0.00(+0.00%) |
Sep 08, 2023 | 167.44 | 167.86 | 164.84 | 165.35 | 490,096 | -1.90(-1.14%) |
Sep 07, 2023 | 167.83 | 167.94 | 165.70 | 167.25 | 319,342 | -0.38(-0.23%) |
Sep 06, 2023 | 165.51 | 169.69 | 165.51 | 167.63 | 267,212 | +1.70(+1.02%) |
Sep 05, 2023 | 171.50 | 171.68 | 165.59 | 165.93 | 332,607 | -7.44(-4.29%) |