Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 146.89 | 148.48 | 144.91 | 147.54 | 286,359 | +0.82(+0.56%) |
Nov 29, 2023 | 150.50 | 151.72 | 145.78 | 146.72 | 339,434 | -2.53(-1.70%) |
Nov 28, 2023 | 149.83 | 152.06 | 148.97 | 149.25 | 143,953 | +0.10(+0.07%) |
Nov 27, 2023 | 151.96 | 153.18 | 149.09 | 149.16 | 132,173 | -3.29(-2.16%) |
Nov 24, 2023 | 150.49 | 152.45 | 150.07 | 152.45 | 98,493 | +2.04(+1.35%) |
Nov 22, 2023 | 151.19 | 152.49 | 149.91 | 150.41 | 147,553 | -0.26(-0.17%) |
Nov 21, 2023 | 150.32 | 151.53 | 149.25 | 150.67 | 140,758 | -1.02(-0.67%) |
Nov 20, 2023 | 151.80 | 152.58 | 149.52 | 151.69 | 134,587 | -0.37(-0.24%) |
Nov 17, 2023 | 152.42 | 154.07 | 150.57 | 152.05 | 241,789 | +1.91(+1.27%) |
Nov 16, 2023 | 156.90 | 156.98 | 147.52 | 150.14 | 312,545 | -7.53(-4.78%) |
Nov 15, 2023 | 155.53 | 159.21 | 155.53 | 157.67 | 227,438 | +2.36(+1.52%) |
Nov 14, 2023 | 151.22 | 157.62 | 151.22 | 155.31 | 202,301 | +7.51(+5.08%) |
Nov 13, 2023 | 145.06 | 148.02 | 144.75 | 147.80 | 163,321 | +0.38(+0.26%) |
Nov 10, 2023 | 147.20 | 147.83 | 145.70 | 147.42 | 119,826 | +1.19(+0.81%) |
Nov 09, 2023 | 150.66 | 150.91 | 146.11 | 146.23 | 174,117 | -3.09(-2.07%) |
Nov 08, 2023 | 149.68 | 150.45 | 148.90 | 149.32 | 300,451 | -0.22(-0.14%) |
Nov 07, 2023 | 150.29 | 150.99 | 148.04 | 149.54 | 199,845 | -0.89(-0.59%) |
Nov 06, 2023 | 152.76 | 152.76 | 149.15 | 150.42 | 191,510 | -3.06(-1.99%) |
Nov 03, 2023 | 149.90 | 154.36 | 149.90 | 153.48 | 253,231 | +5.24(+3.53%) |
Nov 02, 2023 | 147.32 | 148.76 | 146.03 | 148.24 | 257,386 | +3.00(+2.06%) |
Nov 01, 2023 | 140.01 | 145.40 | 138.32 | 145.24 | 263,768 | +4.58(+3.26%) |
Oct 31, 2023 | 141.21 | 142.78 | 140.25 | 140.66 | 218,648 | +0.14(+0.10%) |
Oct 30, 2023 | 143.24 | 144.41 | 139.34 | 140.52 | 238,707 | -1.79(-1.26%) |
Oct 27, 2023 | 143.55 | 144.62 | 141.07 | 142.31 | 295,647 | -0.75(-0.52%) |
Oct 26, 2023 | 140.59 | 144.42 | 139.07 | 143.06 | 300,104 | +3.12(+2.23%) |
Oct 25, 2023 | 138.76 | 141.24 | 135.62 | 139.94 | 534,854 | -1.19(-0.84%) |
Oct 24, 2023 | 141.58 | 143.97 | 139.11 | 141.13 | 404,702 | -0.61(-0.43%) |
Oct 23, 2023 | 143.68 | 145.40 | 141.32 | 141.74 | 316,694 | -3.13(-2.16%) |
Oct 20, 2023 | 146.25 | 146.59 | 144.31 | 144.87 | 189,272 | -0.60(-0.41%) |
Oct 19, 2023 | 149.39 | 149.39 | 144.65 | 145.47 | 219,083 | -4.34(-2.89%) |
Oct 18, 2023 | 148.56 | 150.59 | 147.00 | 149.81 | 245,487 | +0.64(+0.43%) |
Oct 17, 2023 | 147.76 | 152.06 | 147.75 | 149.17 | 239,696 | +0.57(+0.38%) |
Oct 16, 2023 | 146.05 | 149.43 | 145.26 | 148.59 | 220,889 | +4.50(+3.12%) |
Oct 13, 2023 | 148.03 | 148.82 | 143.85 | 144.09 | 350,096 | -3.63(-2.46%) |
Oct 12, 2023 | 152.10 | 152.10 | 146.15 | 147.72 | 340,747 | -5.94(-3.86%) |
Oct 11, 2023 | 155.95 | 156.37 | 152.03 | 153.66 | 162,469 | -1.92(-1.23%) |
Oct 10, 2023 | 153.29 | 156.39 | 152.97 | 155.57 | 252,164 | +2.38(+1.55%) |
Oct 09, 2023 | 148.40 | 153.30 | 147.90 | 153.20 | 168,659 | +2.78(+1.85%) |
Oct 06, 2023 | 148.67 | 153.47 | 147.62 | 150.41 | 292,774 | +1.08(+0.72%) |
Oct 05, 2023 | 155.57 | 156.00 | 148.32 | 149.33 | 401,382 | -6.43(-4.13%) |
Oct 04, 2023 | 156.01 | 156.97 | 153.45 | 155.76 | 275,543 | -0.36(-0.23%) |
Oct 03, 2023 | 159.76 | 160.59 | 155.34 | 156.13 | 273,006 | -4.32(-2.69%) |
Oct 02, 2023 | 163.97 | 165.02 | 159.35 | 160.44 | 278,709 | -3.79(-2.31%) |
Sep 29, 2023 | 166.14 | 167.13 | 163.94 | 164.24 | 312,580 | -0.96(-0.58%) |
Sep 28, 2023 | 159.21 | 166.55 | 159.06 | 165.20 | 309,345 | +1.65(+1.01%) |
Sep 27, 2023 | 159.55 | 163.84 | 158.70 | 163.55 | 170,153 | +4.99(+3.15%) |
Sep 26, 2023 | 158.51 | 159.54 | 157.13 | 158.55 | 237,215 | -0.82(-0.51%) |
Sep 25, 2023 | 156.78 | 160.51 | 159.17 | 159.37 | 191,710 | +2.55(+1.62%) |
Sep 22, 2023 | 158.56 | 159.40 | 156.34 | 156.82 | 212,675 | -0.89(-0.57%) |
Sep 21, 2023 | 158.29 | 159.43 | 156.07 | 157.72 | 209,619 | -2.09(-1.31%) |
Sep 20, 2023 | 162.81 | 163.65 | 159.48 | 159.81 | 183,587 | -2.44(-1.50%) |
Sep 19, 2023 | 162.18 | 163.64 | 161.73 | 162.25 | 242,950 | -0.05(-0.03%) |
Sep 18, 2023 | 161.85 | 164.17 | 161.66 | 162.30 | 230,664 | +1.20(+0.74%) |
Sep 15, 2023 | 164.62 | 165.17 | 159.88 | 161.10 | 1,412,254 | -4.00(-2.42%) |
Sep 14, 2023 | 159.40 | 165.33 | 159.40 | 165.10 | 285,401 | +6.49(+4.09%) |
Sep 13, 2023 | 160.69 | 161.05 | 158.11 | 158.61 | 239,182 | -0.50(-0.32%) |
Sep 12, 2023 | 157.22 | 159.91 | 157.22 | 159.12 | 232,707 | +1.60(+1.02%) |
Sep 11, 2023 | 158.12 | 159.74 | 156.99 | 157.51 | 282,343 | +0.59(+0.38%) |
Sep 08, 2023 | 156.64 | 158.47 | 155.67 | 156.92 | 192,491 | +0.66(+0.42%) |
Sep 07, 2023 | 156.55 | 159.18 | 156.26 | 156.26 | 296,644 | -0.24(-0.16%) |
Sep 06, 2023 | 158.86 | 160.62 | 155.80 | 156.51 | 245,521 | -2.65(-1.66%) |
Sep 05, 2023 | 160.91 | 161.41 | 157.63 | 159.15 | 349,478 | -4.21(-2.58%) |