Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 162.84 | 167.80 | 162.02 | 166.75 | 1,867,074 | +6.11(+3.81%) |
Nov 29, 2023 | 157.05 | 162.15 | 156.89 | 160.64 | 890,060 | +3.68(+2.35%) |
Nov 28, 2023 | 158.29 | 158.91 | 155.70 | 156.96 | 749,425 | -0.56(-0.35%) |
Nov 27, 2023 | 153.05 | 161.73 | 152.43 | 157.51 | 1,572,628 | +3.54(+2.30%) |
Nov 24, 2023 | 154.19 | 155.24 | 153.48 | 153.97 | 167,806 | +0.91(+0.60%) |
Nov 22, 2023 | 152.66 | 153.46 | 151.85 | 153.06 | 342,562 | +0.70(+0.46%) |
Nov 21, 2023 | 152.02 | 152.72 | 150.61 | 152.35 | 522,179 | +0.42(+0.27%) |
Nov 20, 2023 | 153.57 | 153.57 | 147.39 | 151.94 | 1,017,872 | -2.21(-1.44%) |
Nov 17, 2023 | 155.14 | 155.54 | 153.98 | 154.15 | 421,119 | -0.18(-0.12%) |
Nov 16, 2023 | 156.62 | 157.94 | 153.23 | 154.33 | 510,214 | -2.89(-1.84%) |
Nov 15, 2023 | 156.92 | 158.06 | 156.81 | 157.22 | 471,527 | +0.52(+0.33%) |
Nov 14, 2023 | 153.53 | 157.35 | 153.13 | 156.70 | 684,042 | +4.38(+2.87%) |
Nov 13, 2023 | 154.01 | 154.48 | 151.66 | 152.32 | 570,793 | -2.14(-1.39%) |
Nov 10, 2023 | 153.99 | 155.48 | 152.80 | 154.47 | 500,613 | -0.06(-0.04%) |
Nov 09, 2023 | 155.95 | 155.95 | 154.19 | 154.53 | 512,029 | -0.44(-0.28%) |
Nov 08, 2023 | 155.74 | 156.12 | 154.16 | 154.96 | 458,419 | -0.51(-0.33%) |
Nov 07, 2023 | 155.12 | 156.26 | 154.89 | 155.47 | 661,616 | -0.62(-0.40%) |
Nov 06, 2023 | 156.81 | 156.93 | 155.46 | 156.09 | 780,322 | -0.99(-0.63%) |
Nov 03, 2023 | 155.67 | 157.99 | 155.36 | 157.09 | 453,146 | +2.83(+1.83%) |
Nov 02, 2023 | 153.33 | 154.72 | 153.18 | 154.26 | 632,803 | +1.81(+1.18%) |
Nov 01, 2023 | 152.13 | 154.00 | 151.87 | 152.45 | 579,294 | +0.55(+0.36%) |
Oct 31, 2023 | 151.24 | 153.70 | 151.11 | 151.91 | 605,606 | +1.34(+0.89%) |
Oct 30, 2023 | 150.24 | 151.33 | 149.39 | 150.57 | 460,172 | +1.51(+1.01%) |
Oct 27, 2023 | 149.42 | 150.12 | 147.71 | 149.06 | 544,422 | -0.46(-0.31%) |
Oct 26, 2023 | 147.69 | 151.78 | 147.67 | 149.51 | 801,453 | +1.75(+1.18%) |
Oct 25, 2023 | 148.13 | 149.39 | 146.15 | 147.77 | 910,985 | -0.05(-0.03%) |
Oct 24, 2023 | 145.67 | 149.79 | 143.94 | 147.82 | 1,298,301 | +4.36(+3.04%) |
Oct 23, 2023 | 143.75 | 144.55 | 142.75 | 143.46 | 1,083,481 | +0.06(+0.04%) |
Oct 20, 2023 | 148.36 | 148.36 | 143.04 | 143.40 | 669,330 | -5.03(-3.39%) |
Oct 19, 2023 | 151.00 | 151.81 | 147.98 | 148.43 | 450,956 | -3.47(-2.29%) |
Oct 18, 2023 | 152.02 | 154.34 | 151.09 | 151.91 | 911,677 | +0.18(+0.12%) |
Oct 17, 2023 | 150.11 | 152.47 | 149.87 | 151.73 | 488,649 | +0.43(+0.28%) |
Oct 16, 2023 | 151.57 | 152.21 | 151.11 | 151.30 | 518,606 | +1.06(+0.71%) |
Oct 13, 2023 | 151.42 | 151.96 | 149.99 | 150.24 | 386,001 | -0.23(-0.15%) |
Oct 12, 2023 | 153.08 | 153.08 | 150.01 | 150.47 | 515,583 | -2.69(-1.76%) |
Oct 11, 2023 | 153.88 | 154.47 | 152.03 | 153.16 | 319,802 | -0.32(-0.21%) |
Oct 10, 2023 | 153.00 | 154.62 | 152.89 | 153.47 | 492,363 | +0.89(+0.59%) |
Oct 09, 2023 | 150.42 | 153.39 | 150.09 | 152.58 | 393,739 | +2.17(+1.45%) |
Oct 06, 2023 | 151.41 | 151.97 | 150.32 | 150.41 | 519,464 | -1.00(-0.66%) |
Oct 05, 2023 | 151.56 | 152.81 | 150.78 | 151.41 | 482,639 | -0.77(-0.51%) |
Oct 04, 2023 | 151.48 | 152.55 | 150.35 | 152.19 | 651,538 | +1.65(+1.09%) |
Oct 03, 2023 | 150.69 | 152.80 | 149.61 | 150.54 | 846,264 | -1.60(-1.05%) |
Oct 02, 2023 | 151.86 | 152.70 | 150.16 | 152.13 | 763,408 | -0.27(-0.18%) |
Sep 29, 2023 | 153.38 | 153.87 | 152.20 | 152.40 | 489,224 | -0.23(-0.15%) |
Sep 28, 2023 | 151.10 | 153.03 | 150.70 | 152.63 | 412,123 | +1.88(+1.24%) |
Sep 27, 2023 | 150.13 | 151.56 | 149.37 | 150.75 | 605,342 | +2.75(+1.86%) |
Sep 26, 2023 | 148.84 | 150.03 | 147.90 | 148.01 | 467,803 | -1.72(-1.15%) |
Sep 25, 2023 | 147.92 | 150.10 | 149.08 | 149.72 | 410,053 | +1.78(+1.20%) |
Sep 22, 2023 | 147.93 | 149.44 | 147.68 | 147.95 | 368,938 | +0.50(+0.34%) |
Sep 21, 2023 | 148.80 | 150.56 | 147.32 | 147.45 | 449,632 | -0.31(-0.21%) |
Sep 20, 2023 | 148.74 | 149.82 | 147.74 | 147.75 | 419,456 | -0.77(-0.52%) |
Sep 19, 2023 | 149.61 | 150.52 | 147.94 | 148.52 | 400,399 | -0.84(-0.56%) |
Sep 18, 2023 | 148.11 | 149.58 | 147.36 | 149.36 | 632,140 | +1.97(+1.34%) |
Sep 15, 2023 | 148.14 | 149.27 | 146.91 | 147.39 | 1,066,644 | -0.99(-0.66%) |
Sep 14, 2023 | 146.99 | 148.44 | 146.24 | 148.38 | 516,233 | +3.14(+2.16%) |
Sep 13, 2023 | 144.85 | 145.83 | 143.86 | 145.24 | 515,629 | +0.59(+0.41%) |
Sep 12, 2023 | 144.30 | 145.48 | 142.19 | 144.65 | 393,532 | +0.69(+0.48%) |
Sep 11, 2023 | 145.43 | 146.01 | 143.64 | 143.96 | 383,048 | -0.30(-0.21%) |
Sep 08, 2023 | 142.21 | 144.31 | 142.21 | 144.25 | 381,466 | +1.78(+1.25%) |
Sep 07, 2023 | 143.71 | 144.42 | 141.88 | 142.47 | 968,598 | -0.03(-0.02%) |
Sep 06, 2023 | 143.51 | 143.83 | 141.74 | 142.50 | 638,643 | -0.73(-0.51%) |
Sep 05, 2023 | 146.09 | 146.25 | 142.97 | 143.23 | 425,369 | -3.98(-2.70%) |