Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 156.90 | 156.90 | 154.43 | 155.52 | 262,657 | -1.21(-0.77%) |
Nov 29, 2023 | 157.21 | 159.66 | 155.78 | 156.73 | 220,970 | +1.23(+0.79%) |
Nov 28, 2023 | 154.49 | 156.11 | 153.25 | 155.50 | 232,337 | +0.19(+0.12%) |
Nov 27, 2023 | 155.04 | 156.09 | 154.83 | 155.31 | 200,253 | -1.17(-0.75%) |
Nov 24, 2023 | 154.59 | 156.88 | 153.93 | 156.48 | 60,653 | +1.24(+0.80%) |
Nov 22, 2023 | 155.50 | 156.31 | 154.30 | 155.24 | 152,025 | +1.78(+1.16%) |
Nov 21, 2023 | 153.25 | 154.94 | 152.62 | 153.46 | 165,609 | -1.31(-0.85%) |
Nov 20, 2023 | 154.56 | 155.25 | 152.32 | 154.77 | 169,761 | +0.58(+0.38%) |
Nov 17, 2023 | 155.39 | 155.39 | 152.28 | 154.19 | 188,304 | +0.33(+0.21%) |
Nov 16, 2023 | 153.87 | 155.68 | 152.94 | 153.86 | 198,422 | -0.65(-0.42%) |
Nov 15, 2023 | 150.39 | 155.72 | 150.39 | 154.51 | 450,277 | +3.43(+2.27%) |
Nov 14, 2023 | 146.34 | 156.20 | 146.34 | 151.08 | 399,255 | +10.39(+7.39%) |
Nov 13, 2023 | 138.75 | 141.21 | 136.83 | 140.69 | 163,979 | +0.46(+0.33%) |
Nov 10, 2023 | 138.63 | 140.76 | 137.31 | 140.23 | 257,072 | +1.88(+1.36%) |
Nov 09, 2023 | 144.83 | 144.83 | 137.72 | 138.35 | 248,528 | -5.42(-3.77%) |
Nov 08, 2023 | 145.10 | 146.10 | 143.55 | 143.77 | 308,041 | -1.20(-0.83%) |
Nov 07, 2023 | 147.07 | 147.07 | 144.15 | 144.97 | 276,004 | -3.06(-2.07%) |
Nov 06, 2023 | 150.06 | 151.01 | 146.83 | 148.03 | 314,840 | -3.04(-2.01%) |
Nov 03, 2023 | 143.55 | 153.14 | 143.55 | 151.07 | 755,190 | +11.54(+8.27%) |
Nov 02, 2023 | 141.23 | 143.68 | 129.57 | 139.53 | 835,789 | +9.14(+7.01%) |
Nov 01, 2023 | 127.44 | 130.96 | 126.26 | 130.39 | 618,269 | +2.47(+1.93%) |
Oct 31, 2023 | 125.85 | 128.78 | 125.64 | 127.92 | 364,572 | +2.97(+2.38%) |
Oct 30, 2023 | 124.94 | 126.96 | 123.17 | 124.95 | 280,951 | +1.67(+1.35%) |
Oct 27, 2023 | 124.19 | 124.55 | 120.75 | 123.28 | 765,272 | -1.01(-0.81%) |
Oct 26, 2023 | 123.17 | 126.38 | 121.83 | 124.29 | 551,178 | +2.32(+1.90%) |
Oct 25, 2023 | 123.51 | 123.66 | 119.46 | 121.97 | 522,247 | -3.08(-2.46%) |
Oct 24, 2023 | 125.11 | 127.87 | 124.83 | 125.05 | 346,287 | +0.40(+0.32%) |
Oct 23, 2023 | 125.57 | 127.40 | 124.34 | 124.65 | 290,511 | -1.85(-1.46%) |
Oct 20, 2023 | 130.26 | 130.26 | 125.95 | 126.50 | 542,137 | -3.41(-2.62%) |
Oct 19, 2023 | 129.73 | 132.88 | 129.18 | 129.91 | 573,105 | -0.50(-0.38%) |
Oct 18, 2023 | 131.20 | 132.10 | 129.03 | 130.41 | 464,072 | -2.72(-2.04%) |
Oct 17, 2023 | 130.91 | 135.00 | 130.91 | 133.13 | 341,160 | +0.53(+0.40%) |
Oct 16, 2023 | 132.79 | 133.41 | 131.43 | 132.60 | 260,504 | +1.70(+1.30%) |
Oct 13, 2023 | 134.82 | 134.82 | 130.14 | 130.90 | 267,017 | -2.92(-2.18%) |
Oct 12, 2023 | 139.02 | 139.02 | 133.43 | 133.82 | 314,730 | -5.27(-3.79%) |
Oct 11, 2023 | 137.73 | 139.59 | 137.69 | 139.09 | 199,996 | +2.49(+1.82%) |
Oct 10, 2023 | 135.61 | 137.68 | 134.87 | 136.60 | 379,608 | +1.40(+1.04%) |
Oct 09, 2023 | 133.76 | 135.26 | 133.04 | 135.20 | 337,984 | -0.21(-0.16%) |
Oct 06, 2023 | 133.38 | 137.94 | 132.63 | 135.41 | 424,209 | +1.03(+0.77%) |
Oct 05, 2023 | 131.87 | 135.26 | 131.81 | 134.38 | 457,280 | +1.73(+1.30%) |
Oct 04, 2023 | 133.67 | 133.67 | 130.03 | 132.65 | 638,469 | -0.92(-0.69%) |
Oct 03, 2023 | 136.45 | 137.42 | 132.81 | 133.57 | 515,417 | -4.68(-3.39%) |
Oct 02, 2023 | 138.76 | 138.76 | 135.57 | 138.25 | 607,097 | -2.93(-2.08%) |
Sep 29, 2023 | 142.48 | 143.98 | 140.81 | 141.18 | 477,311 | +0.90(+0.64%) |
Sep 28, 2023 | 139.59 | 141.18 | 138.43 | 140.28 | 321,551 | +1.16(+0.83%) |
Sep 27, 2023 | 141.62 | 143.09 | 138.40 | 139.12 | 509,148 | -1.88(-1.33%) |
Sep 26, 2023 | 141.40 | 143.31 | 140.75 | 141.00 | 406,370 | -2.29(-1.60%) |
Sep 25, 2023 | 142.68 | 144.16 | 143.16 | 143.29 | 569,140 | +0.02(+0.01%) |
Sep 22, 2023 | 146.43 | 146.92 | 142.91 | 143.27 | 610,801 | -2.53(-1.74%) |
Sep 21, 2023 | 150.73 | 151.27 | 145.14 | 145.80 | 466,312 | -5.89(-3.88%) |
Sep 20, 2023 | 156.21 | 157.35 | 151.38 | 151.69 | 445,247 | -2.49(-1.61%) |
Sep 19, 2023 | 156.28 | 157.72 | 153.44 | 154.18 | 299,812 | -1.64(-1.05%) |
Sep 18, 2023 | 153.77 | 157.65 | 153.35 | 155.82 | 221,755 | +1.58(+1.02%) |
Sep 15, 2023 | 154.20 | 156.90 | 153.12 | 154.24 | 681,723 | -2.06(-1.32%) |
Sep 14, 2023 | 158.06 | 159.03 | 154.40 | 156.30 | 573,837 | +0.28(+0.18%) |
Sep 13, 2023 | 169.13 | 169.24 | 151.99 | 156.02 | 574,051 | -12.64(-7.49%) |
Sep 12, 2023 | 167.66 | 170.88 | 166.67 | 168.66 | 219,160 | +0.04(+0.02%) |
Sep 11, 2023 | 169.61 | 172.38 | 168.56 | 168.62 | 249,858 | +0.27(+0.16%) |
Sep 08, 2023 | 166.31 | 168.84 | 165.66 | 168.35 | 160,217 | +2.39(+1.44%) |
Sep 07, 2023 | 169.32 | 170.43 | 165.85 | 165.96 | 522,133 | -4.32(-2.54%) |
Sep 06, 2023 | 173.00 | 174.90 | 169.23 | 170.28 | 233,578 | -1.97(-1.14%) |
Sep 05, 2023 | 173.17 | 175.29 | 171.92 | 172.25 | 191,490 | -3.48(-1.98%) |