Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 125.60 | 126.25 | 122.93 | 124.28 | 451,946 | -0.87(-0.70%) |
Nov 29, 2023 | 128.28 | 130.65 | 124.68 | 125.15 | 724,274 | -0.61(-0.49%) |
Nov 28, 2023 | 127.22 | 128.06 | 124.45 | 125.76 | 386,992 | -2.53(-1.97%) |
Nov 27, 2023 | 127.14 | 129.79 | 125.39 | 128.29 | 416,747 | -0.07(-0.05%) |
Nov 24, 2023 | 128.13 | 129.45 | 126.70 | 128.36 | 274,047 | +0.23(+0.18%) |
Nov 22, 2023 | 129.00 | 132.49 | 128.12 | 128.13 | 488,589 | +0.94(+0.74%) |
Nov 21, 2023 | 130.25 | 130.25 | 124.42 | 127.19 | 780,480 | -4.48(-3.40%) |
Nov 20, 2023 | 132.02 | 132.47 | 130.79 | 131.67 | 790,530 | -0.35(-0.27%) |
Nov 17, 2023 | 135.05 | 135.05 | 130.02 | 132.02 | 825,700 | -4.21(-3.09%) |
Nov 16, 2023 | 136.42 | 138.77 | 135.00 | 136.23 | 594,396 | -1.49(-1.08%) |
Nov 15, 2023 | 139.33 | 141.65 | 136.20 | 137.72 | 452,673 | +0.08(+0.06%) |
Nov 14, 2023 | 134.91 | 137.78 | 133.48 | 137.64 | 711,270 | +8.25(+6.38%) |
Nov 13, 2023 | 130.02 | 130.86 | 127.63 | 129.39 | 553,568 | -1.92(-1.46%) |
Nov 10, 2023 | 126.00 | 132.32 | 125.56 | 131.31 | 741,309 | +6.70(+5.38%) |
Nov 09, 2023 | 131.21 | 131.91 | 124.23 | 124.61 | 701,728 | -5.71(-4.38%) |
Nov 08, 2023 | 129.81 | 131.39 | 128.15 | 130.32 | 399,668 | +0.89(+0.69%) |
Nov 07, 2023 | 128.75 | 129.84 | 127.20 | 129.43 | 502,126 | +0.16(+0.12%) |
Nov 06, 2023 | 132.00 | 133.19 | 127.69 | 129.27 | 473,563 | -1.84(-1.40%) |
Nov 03, 2023 | 128.47 | 132.35 | 126.68 | 131.11 | 819,167 | +3.08(+2.41%) |
Nov 02, 2023 | 134.00 | 134.32 | 124.12 | 128.03 | 1,180,772 | +0.53(+0.42%) |
Nov 01, 2023 | 127.05 | 128.99 | 124.38 | 127.50 | 971,982 | +0.00(+0.00%) |
Oct 31, 2023 | 126.50 | 128.34 | 122.74 | 127.50 | 677,417 | +1.23(+0.98%) |
Oct 30, 2023 | 135.82 | 135.82 | 120.54 | 126.27 | 1,626,442 | -11.77(-8.53%) |
Oct 27, 2023 | 140.72 | 141.99 | 137.23 | 138.04 | 537,244 | -0.70(-0.50%) |
Oct 26, 2023 | 142.94 | 144.72 | 138.31 | 138.74 | 497,964 | -2.63(-1.86%) |
Oct 25, 2023 | 148.20 | 148.74 | 139.66 | 141.37 | 622,729 | -8.29(-5.54%) |
Oct 24, 2023 | 147.01 | 150.28 | 146.00 | 149.66 | 480,858 | +5.01(+3.47%) |
Oct 23, 2023 | 143.60 | 146.14 | 142.43 | 144.65 | 470,575 | +0.06(+0.04%) |
Oct 20, 2023 | 145.73 | 148.72 | 143.87 | 144.59 | 583,832 | -1.33(-0.91%) |
Oct 19, 2023 | 158.84 | 158.84 | 144.69 | 145.92 | 835,527 | -10.85(-6.92%) |
Oct 18, 2023 | 159.03 | 159.15 | 155.25 | 156.77 | 341,438 | -4.39(-2.72%) |
Oct 17, 2023 | 160.17 | 163.41 | 153.06 | 161.16 | 522,796 | -1.89(-1.16%) |
Oct 16, 2023 | 161.79 | 164.55 | 159.21 | 163.05 | 482,204 | +2.68(+1.67%) |
Oct 13, 2023 | 165.00 | 165.39 | 159.00 | 160.37 | 632,643 | -4.09(-2.49%) |
Oct 12, 2023 | 168.10 | 170.97 | 162.90 | 164.46 | 514,495 | -3.19(-1.90%) |
Oct 11, 2023 | 165.62 | 168.54 | 165.62 | 167.65 | 528,602 | +2.46(+1.49%) |
Oct 10, 2023 | 161.42 | 168.05 | 161.42 | 165.19 | 590,485 | +5.18(+3.24%) |
Oct 09, 2023 | 159.63 | 161.06 | 157.41 | 160.01 | 264,908 | -2.14(-1.32%) |
Oct 06, 2023 | 157.29 | 163.76 | 156.50 | 162.15 | 342,420 | +3.21(+2.02%) |
Oct 05, 2023 | 160.36 | 162.28 | 157.57 | 158.94 | 347,840 | -1.42(-0.89%) |
Oct 04, 2023 | 159.90 | 162.49 | 158.60 | 160.36 | 403,766 | +1.80(+1.14%) |
Oct 03, 2023 | 161.19 | 164.01 | 156.19 | 158.56 | 575,007 | -4.07(-2.50%) |
Oct 02, 2023 | 164.00 | 167.44 | 159.87 | 162.63 | 439,552 | -0.42(-0.26%) |
Sep 29, 2023 | 164.56 | 165.84 | 161.86 | 163.05 | 464,844 | +1.38(+0.85%) |
Sep 28, 2023 | 157.10 | 163.48 | 156.66 | 161.67 | 496,394 | +3.85(+2.44%) |
Sep 27, 2023 | 157.08 | 159.60 | 155.34 | 157.82 | 440,943 | +3.78(+2.45%) |
Sep 26, 2023 | 155.91 | 157.00 | 152.71 | 154.04 | 459,657 | -3.69(-2.34%) |
Sep 25, 2023 | 155.32 | 157.75 | 155.93 | 157.73 | 379,830 | +1.41(+0.90%) |
Sep 22, 2023 | 157.25 | 159.64 | 155.67 | 156.32 | 489,260 | +1.76(+1.14%) |
Sep 21, 2023 | 160.00 | 161.33 | 153.35 | 154.56 | 962,974 | -8.47(-5.20%) |
Sep 20, 2023 | 168.69 | 169.67 | 162.80 | 163.03 | 381,215 | -3.73(-2.24%) |
Sep 19, 2023 | 168.00 | 169.20 | 165.88 | 166.76 | 366,574 | -1.78(-1.06%) |
Sep 18, 2023 | 165.56 | 170.90 | 164.40 | 168.54 | 534,376 | +1.27(+0.76%) |
Sep 15, 2023 | 175.87 | 177.27 | 165.70 | 167.27 | 2,875,510 | -11.61(-6.49%) |
Sep 14, 2023 | 179.76 | 181.45 | 175.43 | 178.88 | 429,606 | +0.58(+0.33%) |
Sep 13, 2023 | 177.10 | 182.63 | 177.10 | 178.30 | 491,413 | -0.42(-0.24%) |
Sep 12, 2023 | 179.79 | 183.12 | 176.98 | 178.72 | 467,926 | +1.60(+0.90%) |
Sep 11, 2023 | 179.89 | 181.02 | 174.74 | 177.12 | 479,378 | +0.36(+0.20%) |
Sep 08, 2023 | 178.34 | 181.72 | 175.65 | 176.76 | 393,130 | -3.71(-2.06%) |
Sep 07, 2023 | 186.00 | 186.00 | 174.33 | 180.47 | 603,753 | -10.57(-5.53%) |
Sep 06, 2023 | 192.63 | 196.03 | 188.76 | 191.04 | 260,869 | -1.54(-0.80%) |
Sep 05, 2023 | 190.22 | 194.71 | 187.40 | 192.58 | 518,405 | -0.32(-0.17%) |