Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 162.88 | 162.88 | 159.92 | 161.91 | 13,529 | -0.97(-0.60%) |
Nov 29, 2023 | 158.06 | 165.63 | 158.06 | 162.88 | 37,132 | +5.40(+3.43%) |
Nov 28, 2023 | 159.47 | 159.47 | 156.44 | 157.47 | 17,418 | -0.48(-0.30%) |
Nov 27, 2023 | 161.61 | 161.61 | 155.85 | 157.95 | 21,541 | -5.78(-3.53%) |
Nov 24, 2023 | 162.02 | 163.89 | 162.02 | 163.73 | 3,415 | +0.45(+0.27%) |
Nov 22, 2023 | 163.89 | 165.60 | 161.48 | 163.28 | 12,214 | +1.28(+0.79%) |
Nov 21, 2023 | 162.96 | 164.53 | 162.00 | 162.00 | 4,283 | -2.10(-1.28%) |
Nov 20, 2023 | 165.88 | 166.87 | 164.10 | 164.10 | 9,800 | -1.78(-1.07%) |
Nov 17, 2023 | 165.71 | 169.38 | 161.21 | 165.88 | 17,906 | +4.02(+2.49%) |
Nov 16, 2023 | 163.90 | 163.90 | 159.29 | 161.85 | 25,733 | -7.00(-4.15%) |
Nov 15, 2023 | 168.86 | 171.00 | 168.46 | 168.86 | 11,447 | -0.49(-0.29%) |
Nov 14, 2023 | 161.41 | 170.23 | 161.41 | 169.34 | 38,947 | +9.91(+6.22%) |
Nov 13, 2023 | 156.56 | 159.43 | 154.69 | 159.43 | 6,464 | +0.86(+0.54%) |
Nov 10, 2023 | 152.09 | 158.93 | 152.09 | 158.57 | 5,456 | +1.77(+1.13%) |
Nov 09, 2023 | 162.54 | 162.54 | 156.80 | 156.80 | 2,645 | -4.50(-2.79%) |
Nov 08, 2023 | 162.83 | 162.83 | 158.93 | 161.30 | 6,855 | -2.41(-1.47%) |
Nov 07, 2023 | 164.29 | 165.92 | 163.08 | 163.71 | 8,267 | -1.20(-0.73%) |
Nov 06, 2023 | 162.92 | 166.50 | 159.69 | 164.91 | 15,675 | +2.08(+1.27%) |
Nov 03, 2023 | 159.70 | 168.01 | 159.70 | 162.84 | 13,964 | +6.28(+4.01%) |
Nov 02, 2023 | 149.51 | 156.57 | 149.51 | 156.56 | 42,404 | +7.07(+4.73%) |
Nov 01, 2023 | 146.50 | 149.49 | 146.02 | 149.49 | 16,019 | +1.91(+1.29%) |
Oct 31, 2023 | 151.96 | 152.22 | 146.15 | 147.58 | 17,611 | -2.07(-1.38%) |
Oct 30, 2023 | 150.99 | 151.23 | 148.99 | 149.65 | 16,329 | -1.75(-1.15%) |
Oct 27, 2023 | 151.67 | 153.20 | 149.99 | 151.40 | 11,668 | -0.35(-0.23%) |
Oct 26, 2023 | 153.70 | 156.28 | 151.74 | 151.74 | 29,650 | -1.58(-1.03%) |
Oct 25, 2023 | 154.32 | 157.96 | 152.66 | 153.33 | 21,531 | -1.20(-0.77%) |
Oct 24, 2023 | 151.08 | 156.25 | 150.72 | 154.52 | 23,163 | +4.06(+2.70%) |
Oct 23, 2023 | 153.10 | 155.69 | 150.47 | 150.47 | 11,544 | -2.51(-1.64%) |
Oct 20, 2023 | 156.04 | 157.07 | 152.01 | 152.98 | 25,530 | -0.59(-0.39%) |
Oct 19, 2023 | 151.47 | 156.29 | 151.35 | 153.57 | 15,121 | +3.21(+2.14%) |
Oct 18, 2023 | 158.84 | 158.84 | 150.36 | 150.36 | 11,806 | -9.14(-5.73%) |
Oct 17, 2023 | 156.26 | 164.33 | 156.26 | 159.50 | 20,018 | +4.26(+2.75%) |
Oct 16, 2023 | 173.11 | 173.77 | 154.53 | 155.24 | 44,669 | -19.39(-11.10%) |
Oct 13, 2023 | 178.01 | 178.06 | 173.98 | 174.62 | 8,418 | -3.09(-1.74%) |
Oct 12, 2023 | 180.62 | 180.62 | 177.08 | 177.71 | 8,954 | -1.93(-1.07%) |
Oct 11, 2023 | 182.51 | 183.88 | 179.10 | 179.64 | 26,777 | -1.87(-1.03%) |
Oct 10, 2023 | 182.09 | 183.00 | 181.02 | 181.51 | 12,514 | +2.44(+1.36%) |
Oct 09, 2023 | 176.09 | 179.54 | 175.58 | 179.06 | 14,072 | +1.57(+0.89%) |
Oct 06, 2023 | 172.12 | 178.45 | 170.64 | 177.49 | 19,404 | +5.11(+2.97%) |
Oct 05, 2023 | 169.25 | 172.40 | 167.55 | 172.38 | 18,768 | +3.13(+1.85%) |
Oct 04, 2023 | 169.83 | 170.14 | 167.18 | 169.25 | 13,808 | -0.88(-0.52%) |
Oct 03, 2023 | 174.87 | 174.90 | 168.72 | 170.13 | 28,192 | -5.86(-3.33%) |
Oct 02, 2023 | 181.02 | 181.02 | 175.73 | 175.99 | 12,547 | -8.74(-4.73%) |
Sep 29, 2023 | 181.02 | 184.73 | 181.02 | 184.73 | 15,840 | +4.24(+2.35%) |
Sep 28, 2023 | 181.37 | 183.12 | 180.27 | 180.49 | 13,864 | -1.03(-0.57%) |
Sep 27, 2023 | 182.40 | 183.00 | 180.53 | 181.52 | 5,328 | -1.47(-0.81%) |
Sep 26, 2023 | 186.65 | 186.96 | 182.13 | 182.99 | 8,139 | -3.92(-2.10%) |
Sep 25, 2023 | 182.90 | 187.45 | 185.98 | 186.91 | 8,410 | +4.40(+2.41%) |
Sep 22, 2023 | 183.03 | 187.78 | 179.04 | 182.51 | 22,189 | -0.52(-0.29%) |
Sep 21, 2023 | 184.99 | 185.76 | 183.03 | 183.03 | 5,596 | -5.81(-3.07%) |
Sep 20, 2023 | 188.90 | 191.41 | 187.35 | 188.84 | 13,132 | +2.36(+1.27%) |
Sep 19, 2023 | 186.96 | 187.65 | 185.82 | 186.47 | 11,070 | -1.46(-0.78%) |
Sep 18, 2023 | 190.36 | 190.36 | 186.96 | 187.94 | 11,007 | -5.40(-2.79%) |
Sep 15, 2023 | 193.90 | 194.88 | 187.99 | 193.34 | 34,919 | -1.93(-0.99%) |
Sep 14, 2023 | 199.38 | 199.38 | 193.93 | 195.27 | 8,802 | -2.57(-1.30%) |
Sep 13, 2023 | 202.90 | 203.28 | 197.14 | 197.84 | 13,083 | -6.48(-3.17%) |
Sep 12, 2023 | 201.16 | 204.99 | 201.09 | 204.32 | 5,938 | +5.48(+2.76%) |
Sep 11, 2023 | 199.63 | 201.20 | 198.84 | 198.84 | 6,237 | +1.97(+1.00%) |
Sep 08, 2023 | 197.82 | 198.00 | 196.42 | 196.87 | 4,924 | -0.20(-0.10%) |
Sep 07, 2023 | 194.56 | 199.44 | 194.56 | 197.07 | 21,347 | +3.38(+1.75%) |
Sep 06, 2023 | 200.80 | 200.80 | 192.89 | 193.69 | 15,818 | -7.04(-3.51%) |
Sep 05, 2023 | 200.41 | 200.73 | 198.83 | 200.73 | 8,552 | +0.71(+0.36%) |