Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 144.41 | 147.01 | 144.20 | 145.82 | 1,555 | +1.88(+1.31%) |
Nov 29, 2023 | 149.15 | 149.30 | 143.40 | 143.94 | 2,382 | -1.18(-0.81%) |
Nov 28, 2023 | 148.62 | 153.00 | 144.74 | 145.12 | 1,748 | -4.11(-2.75%) |
Nov 27, 2023 | 145.17 | 152.41 | 145.17 | 149.23 | 2,144 | +3.19(+2.18%) |
Nov 24, 2023 | 146.20 | 146.20 | 145.69 | 146.04 | 391 | +0.47(+0.32%) |
Nov 22, 2023 | 144.65 | 146.24 | 144.00 | 145.57 | 1,902 | +2.30(+1.61%) |
Nov 21, 2023 | 143.40 | 146.00 | 143.00 | 143.27 | 1,180 | -0.92(-0.64%) |
Nov 20, 2023 | 143.92 | 149.27 | 142.01 | 144.19 | 1,565 | -1.25(-0.86%) |
Nov 17, 2023 | 149.56 | 149.56 | 142.01 | 145.44 | 3,364 | -2.26(-1.53%) |
Nov 16, 2023 | 148.94 | 149.88 | 147.63 | 147.70 | 1,510 | -1.41(-0.95%) |
Nov 15, 2023 | 147.52 | 149.99 | 147.33 | 149.11 | 1,667 | +1.17(+0.79%) |
Nov 14, 2023 | 143.20 | 148.37 | 138.00 | 147.94 | 9,218 | +6.24(+4.40%) |
Nov 13, 2023 | 142.90 | 143.19 | 137.01 | 141.70 | 8,269 | -0.90(-0.63%) |
Nov 10, 2023 | 141.88 | 143.23 | 141.49 | 142.60 | 1,651 | -0.34(-0.24%) |
Nov 09, 2023 | 145.07 | 145.07 | 142.50 | 142.94 | 3,712 | -3.06(-2.10%) |
Nov 08, 2023 | 145.74 | 149.82 | 142.78 | 146.00 | 3,275 | -0.52(-0.35%) |
Nov 07, 2023 | 148.21 | 150.79 | 145.90 | 146.52 | 3,034 | -2.44(-1.64%) |
Nov 06, 2023 | 156.36 | 156.53 | 147.38 | 148.96 | 7,391 | -9.11(-5.76%) |
Nov 03, 2023 | 159.03 | 159.68 | 156.70 | 158.07 | 3,012 | +5.30(+3.47%) |
Nov 02, 2023 | 150.22 | 154.24 | 150.16 | 152.77 | 3,673 | +4.90(+3.31%) |
Nov 01, 2023 | 147.63 | 151.97 | 146.59 | 147.87 | 2,511 | +0.10(+0.07%) |
Oct 31, 2023 | 145.46 | 148.74 | 144.96 | 147.77 | 1,613 | +0.89(+0.61%) |
Oct 30, 2023 | 145.50 | 148.63 | 144.00 | 146.88 | 2,523 | +2.22(+1.53%) |
Oct 27, 2023 | 144.99 | 147.00 | 143.51 | 144.66 | 1,480 | -0.48(-0.33%) |
Oct 26, 2023 | 146.78 | 148.39 | 144.00 | 145.14 | 3,449 | -2.74(-1.85%) |
Oct 25, 2023 | 147.85 | 152.81 | 144.98 | 147.88 | 1,956 | +1.25(+0.85%) |
Oct 24, 2023 | 147.61 | 148.28 | 145.90 | 146.63 | 2,714 | -1.36(-0.92%) |
Oct 23, 2023 | 151.44 | 154.45 | 147.03 | 147.99 | 3,904 | -0.21(-0.14%) |
Oct 20, 2023 | 149.79 | 149.79 | 145.11 | 148.20 | 3,732 | -0.75(-0.50%) |
Oct 19, 2023 | 156.75 | 157.05 | 147.00 | 148.95 | 7,383 | -9.40(-5.94%) |
Oct 18, 2023 | 155.15 | 159.68 | 155.15 | 158.35 | 7,425 | +2.45(+1.57%) |
Oct 17, 2023 | 154.15 | 157.31 | 152.00 | 155.90 | 2,889 | +1.94(+1.26%) |
Oct 16, 2023 | 146.90 | 155.24 | 146.90 | 153.96 | 6,533 | +6.93(+4.71%) |
Oct 13, 2023 | 146.35 | 150.00 | 146.35 | 147.03 | 5,844 | +0.26(+0.18%) |
Oct 12, 2023 | 152.75 | 152.75 | 145.11 | 146.77 | 6,193 | -5.88(-3.85%) |
Oct 11, 2023 | 157.00 | 157.00 | 152.65 | 152.65 | 3,139 | -5.14(-3.26%) |
Oct 10, 2023 | 155.11 | 159.59 | 155.11 | 157.79 | 1,505 | +2.95(+1.91%) |
Oct 09, 2023 | 157.40 | 158.53 | 151.75 | 154.84 | 6,991 | -3.52(-2.22%) |
Oct 06, 2023 | 155.63 | 163.99 | 155.63 | 158.36 | 1,750 | +2.48(+1.59%) |
Oct 05, 2023 | 164.06 | 164.94 | 153.00 | 155.88 | 9,469 | -8.17(-4.98%) |
Oct 04, 2023 | 162.75 | 165.15 | 160.12 | 164.05 | 4,453 | +1.39(+0.85%) |
Oct 03, 2023 | 166.00 | 166.77 | 162.50 | 162.66 | 4,038 | -3.35(-2.02%) |
Oct 02, 2023 | 166.00 | 169.59 | 166.00 | 166.01 | 1,118 | +0.01(+0.01%) |
Sep 29, 2023 | 167.20 | 167.50 | 165.52 | 166.00 | 1,428 | -0.86(-0.52%) |
Sep 28, 2023 | 165.92 | 171.94 | 164.58 | 166.86 | 1,047 | +0.55(+0.33%) |
Sep 27, 2023 | 167.96 | 167.96 | 164.00 | 166.31 | 1,940 | +0.30(+0.18%) |
Sep 26, 2023 | 166.43 | 166.50 | 164.01 | 166.01 | 1,845 | +0.61(+0.37%) |
Sep 25, 2023 | 165.00 | 166.65 | 164.59 | 165.40 | 1,308 | -0.49(-0.30%) |
Sep 22, 2023 | 166.92 | 170.00 | 164.59 | 165.89 | 3,878 | -1.19(-0.71%) |
Sep 21, 2023 | 164.54 | 168.64 | 164.54 | 167.08 | 2,184 | +0.77(+0.46%) |
Sep 20, 2023 | 165.62 | 169.47 | 165.00 | 166.31 | 1,827 | +0.30(+0.18%) |
Sep 19, 2023 | 169.94 | 169.99 | 164.02 | 166.01 | 4,618 | -3.13(-1.85%) |
Sep 18, 2023 | 167.80 | 170.99 | 165.00 | 169.14 | 1,914 | +2.36(+1.42%) |
Sep 15, 2023 | 175.80 | 175.80 | 166.77 | 166.78 | 5,930 | -9.13(-5.19%) |
Sep 14, 2023 | 178.08 | 178.50 | 175.90 | 175.91 | 2,494 | -1.34(-0.76%) |
Sep 13, 2023 | 177.00 | 179.98 | 175.93 | 177.25 | 2,055 | -2.00(-1.12%) |
Sep 12, 2023 | 181.88 | 181.88 | 178.34 | 179.25 | 1,504 | -2.09(-1.15%) |
Sep 11, 2023 | 181.17 | 184.64 | 180.08 | 181.34 | 1,565 | -3.65(-1.97%) |
Sep 08, 2023 | 185.00 | 185.83 | 184.97 | 184.99 | 2,035 | -0.28(-0.15%) |
Sep 07, 2023 | 183.96 | 186.34 | 180.73 | 185.27 | 3,779 | +1.55(+0.84%) |
Sep 06, 2023 | 180.25 | 186.37 | 180.25 | 183.72 | 8,192 | +0.69(+0.38%) |
Sep 05, 2023 | 185.00 | 187.45 | 182.97 | 183.03 | 2,196 | -3.16(-1.70%) |