Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 169.72 | 169.72 | 166.61 | 168.46 | 274,787 | -1.07(-0.63%) |
Nov 29, 2023 | 170.22 | 173.11 | 168.89 | 169.52 | 259,216 | +1.09(+0.64%) |
Nov 28, 2023 | 168.54 | 170.25 | 167.19 | 168.44 | 337,901 | +1.26(+0.76%) |
Nov 27, 2023 | 164.45 | 167.64 | 162.90 | 167.17 | 239,608 | +2.42(+1.47%) |
Nov 24, 2023 | 163.97 | 166.08 | 163.56 | 164.75 | 82,773 | +0.03(+0.02%) |
Nov 22, 2023 | 163.87 | 166.23 | 163.29 | 164.72 | 180,308 | +2.04(+1.25%) |
Nov 21, 2023 | 164.36 | 164.96 | 161.16 | 162.68 | 176,233 | -2.44(-1.48%) |
Nov 20, 2023 | 161.97 | 166.45 | 161.97 | 165.12 | 205,328 | +2.59(+1.59%) |
Nov 17, 2023 | 162.27 | 162.80 | 160.41 | 162.53 | 219,946 | +0.82(+0.50%) |
Nov 16, 2023 | 162.38 | 164.38 | 160.56 | 161.72 | 200,954 | -1.20(-0.73%) |
Nov 15, 2023 | 162.01 | 165.07 | 161.54 | 162.91 | 290,399 | +2.55(+1.59%) |
Nov 14, 2023 | 159.30 | 161.14 | 158.80 | 160.36 | 313,627 | +7.32(+4.78%) |
Nov 13, 2023 | 153.74 | 153.74 | 151.03 | 153.05 | 240,625 | -1.96(-1.27%) |
Nov 10, 2023 | 150.56 | 155.38 | 149.71 | 155.01 | 309,577 | +6.11(+4.11%) |
Nov 09, 2023 | 155.11 | 155.60 | 147.53 | 148.89 | 571,904 | -5.75(-3.72%) |
Nov 08, 2023 | 150.46 | 155.28 | 149.91 | 154.65 | 488,028 | +4.19(+2.79%) |
Nov 07, 2023 | 146.43 | 151.35 | 146.35 | 150.46 | 428,258 | +3.83(+2.61%) |
Nov 06, 2023 | 146.50 | 146.87 | 144.22 | 146.62 | 397,153 | +0.22(+0.15%) |
Nov 03, 2023 | 139.19 | 149.05 | 137.99 | 146.41 | 911,601 | +5.07(+3.59%) |
Nov 02, 2023 | 139.66 | 142.06 | 138.46 | 141.34 | 701,692 | +4.86(+3.56%) |
Nov 01, 2023 | 138.00 | 138.00 | 133.08 | 136.48 | 498,723 | -2.09(-1.51%) |
Oct 31, 2023 | 137.93 | 138.98 | 134.89 | 138.57 | 692,415 | +0.33(+0.24%) |
Oct 30, 2023 | 142.77 | 143.50 | 135.79 | 138.24 | 666,561 | -5.25(-3.66%) |
Oct 27, 2023 | 145.11 | 146.49 | 141.99 | 143.49 | 383,631 | -0.79(-0.55%) |
Oct 26, 2023 | 145.18 | 146.85 | 142.61 | 144.28 | 423,762 | +0.10(+0.07%) |
Oct 25, 2023 | 152.37 | 153.32 | 142.50 | 144.18 | 450,955 | -9.31(-6.07%) |
Oct 24, 2023 | 152.43 | 155.26 | 152.43 | 153.48 | 139,394 | +1.30(+0.86%) |
Oct 23, 2023 | 154.38 | 155.04 | 152.03 | 152.18 | 272,093 | -3.60(-2.31%) |
Oct 20, 2023 | 157.41 | 157.42 | 155.01 | 155.78 | 230,705 | -1.90(-1.21%) |
Oct 19, 2023 | 162.55 | 164.06 | 156.99 | 157.69 | 267,676 | -3.82(-2.37%) |
Oct 18, 2023 | 160.37 | 162.11 | 159.32 | 161.51 | 235,846 | -0.88(-0.54%) |
Oct 17, 2023 | 159.36 | 163.61 | 158.82 | 162.38 | 276,183 | +0.92(+0.57%) |
Oct 16, 2023 | 161.53 | 164.07 | 160.88 | 161.47 | 158,680 | +1.76(+1.10%) |
Oct 13, 2023 | 162.38 | 162.44 | 158.08 | 159.71 | 265,925 | -2.93(-1.80%) |
Oct 12, 2023 | 163.46 | 165.65 | 161.31 | 162.63 | 282,807 | -0.57(-0.35%) |
Oct 11, 2023 | 160.39 | 165.31 | 160.39 | 163.20 | 388,802 | +2.84(+1.77%) |
Oct 10, 2023 | 158.34 | 163.22 | 156.32 | 160.36 | 317,540 | +2.06(+1.30%) |
Oct 09, 2023 | 157.09 | 158.89 | 156.09 | 158.30 | 216,989 | +0.22(+0.14%) |
Oct 06, 2023 | 154.66 | 158.92 | 154.28 | 158.08 | 207,472 | +3.09(+1.99%) |
Oct 05, 2023 | 155.00 | 155.51 | 153.09 | 155.00 | 157,325 | -0.47(-0.30%) |
Oct 04, 2023 | 153.88 | 156.22 | 153.86 | 155.47 | 211,140 | +2.28(+1.49%) |
Oct 03, 2023 | 153.75 | 155.56 | 151.51 | 153.19 | 190,659 | -2.18(-1.40%) |
Oct 02, 2023 | 155.53 | 157.81 | 154.34 | 155.37 | 169,834 | -0.94(-0.60%) |
Sep 29, 2023 | 157.04 | 157.73 | 155.43 | 156.30 | 212,097 | +0.95(+0.61%) |
Sep 28, 2023 | 153.53 | 156.46 | 152.25 | 155.36 | 214,027 | +1.30(+0.85%) |
Sep 27, 2023 | 152.53 | 154.87 | 152.39 | 154.05 | 253,567 | +2.38(+1.57%) |
Sep 26, 2023 | 155.60 | 155.60 | 150.62 | 151.67 | 295,383 | -5.44(-3.46%) |
Sep 25, 2023 | 156.73 | 157.30 | 156.03 | 157.11 | 148,803 | -0.66(-0.42%) |
Sep 22, 2023 | 158.65 | 160.92 | 157.53 | 157.76 | 203,917 | -0.02(-0.01%) |
Sep 21, 2023 | 157.58 | 160.13 | 156.81 | 157.78 | 247,872 | -1.34(-0.84%) |
Sep 20, 2023 | 162.28 | 162.28 | 159.06 | 159.13 | 174,538 | -2.32(-1.44%) |
Sep 19, 2023 | 161.43 | 162.11 | 159.19 | 161.45 | 229,817 | +0.07(+0.04%) |
Sep 18, 2023 | 157.13 | 163.39 | 156.52 | 161.38 | 386,655 | +4.18(+2.66%) |
Sep 15, 2023 | 159.19 | 159.19 | 155.87 | 157.20 | 628,764 | -2.80(-1.75%) |
Sep 14, 2023 | 162.53 | 164.24 | 159.81 | 160.00 | 383,325 | -1.13(-0.70%) |
Sep 13, 2023 | 158.14 | 162.34 | 158.12 | 161.13 | 443,114 | +2.40(+1.51%) |
Sep 12, 2023 | 156.65 | 160.64 | 156.65 | 158.74 | 309,917 | +1.69(+1.08%) |
Sep 11, 2023 | 158.74 | 158.99 | 151.89 | 157.05 | 280,611 | -0.59(-0.37%) |
Sep 08, 2023 | 155.71 | 159.33 | 155.56 | 157.63 | 333,970 | +1.27(+0.81%) |
Sep 07, 2023 | 157.63 | 158.22 | 154.22 | 156.36 | 344,587 | -3.90(-2.44%) |
Sep 06, 2023 | 160.15 | 161.78 | 159.03 | 160.27 | 179,602 | -0.46(-0.28%) |
Sep 05, 2023 | 162.34 | 162.34 | 159.99 | 160.72 | 222,274 | -2.34(-1.44%) |