Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 155.95 | 159.74 | 155.89 | 159.44 | 314,119 | +3.89(+2.50%) |
Nov 29, 2023 | 158.33 | 159.19 | 154.86 | 155.56 | 281,152 | -1.63(-1.04%) |
Nov 28, 2023 | 162.24 | 162.77 | 156.73 | 157.19 | 186,108 | -5.82(-3.57%) |
Nov 27, 2023 | 162.93 | 164.03 | 162.00 | 163.01 | 158,724 | +0.07(+0.04%) |
Nov 24, 2023 | 161.25 | 163.07 | 161.25 | 162.94 | 101,078 | +1.69(+1.05%) |
Nov 22, 2023 | 160.96 | 162.12 | 160.42 | 161.25 | 179,973 | +1.18(+0.73%) |
Nov 21, 2023 | 161.53 | 161.98 | 160.04 | 160.07 | 124,928 | -1.97(-1.22%) |
Nov 20, 2023 | 162.97 | 163.22 | 160.78 | 162.04 | 287,326 | -0.44(-0.27%) |
Nov 17, 2023 | 161.22 | 163.39 | 161.22 | 162.48 | 220,703 | +1.61(+1.00%) |
Nov 16, 2023 | 163.04 | 163.78 | 159.68 | 160.87 | 270,697 | -1.56(-0.96%) |
Nov 15, 2023 | 166.19 | 167.28 | 162.15 | 162.43 | 254,791 | -3.99(-2.40%) |
Nov 14, 2023 | 163.99 | 166.87 | 163.81 | 166.42 | 195,254 | +6.05(+3.77%) |
Nov 13, 2023 | 161.13 | 161.35 | 159.50 | 160.38 | 151,786 | -0.83(-0.51%) |
Nov 10, 2023 | 157.39 | 161.48 | 157.20 | 161.20 | 201,671 | +4.69(+3.00%) |
Nov 09, 2023 | 159.03 | 159.03 | 155.86 | 156.51 | 166,413 | -1.56(-0.99%) |
Nov 08, 2023 | 157.91 | 158.79 | 156.96 | 158.07 | 313,963 | +1.04(+0.66%) |
Nov 07, 2023 | 156.10 | 157.90 | 155.19 | 157.03 | 240,322 | +0.35(+0.22%) |
Nov 06, 2023 | 156.04 | 157.33 | 154.31 | 156.68 | 173,905 | +0.54(+0.34%) |
Nov 03, 2023 | 156.42 | 158.42 | 154.78 | 156.14 | 201,328 | +2.22(+1.44%) |
Nov 02, 2023 | 156.04 | 157.04 | 152.20 | 153.93 | 184,511 | -0.40(-0.26%) |
Nov 01, 2023 | 152.28 | 154.46 | 151.52 | 154.32 | 260,467 | +1.75(+1.15%) |
Oct 31, 2023 | 151.21 | 152.68 | 149.72 | 152.58 | 195,518 | +2.04(+1.35%) |
Oct 30, 2023 | 151.41 | 152.06 | 148.68 | 150.54 | 235,197 | +0.71(+0.47%) |
Oct 27, 2023 | 153.96 | 156.40 | 149.15 | 149.83 | 271,887 | -4.19(-2.72%) |
Oct 26, 2023 | 152.10 | 157.37 | 150.08 | 154.03 | 269,315 | +2.71(+1.79%) |
Oct 25, 2023 | 152.27 | 153.74 | 150.90 | 151.31 | 357,476 | -1.43(-0.94%) |
Oct 24, 2023 | 154.21 | 154.71 | 152.13 | 152.75 | 193,421 | +0.06(+0.04%) |
Oct 23, 2023 | 152.92 | 154.38 | 152.07 | 152.69 | 284,791 | -0.24(-0.16%) |
Oct 20, 2023 | 155.47 | 156.10 | 152.26 | 152.92 | 260,284 | -2.29(-1.47%) |
Oct 19, 2023 | 158.38 | 159.82 | 154.81 | 155.21 | 170,518 | -3.56(-2.24%) |
Oct 18, 2023 | 161.17 | 162.33 | 158.29 | 158.77 | 179,150 | -3.71(-2.28%) |
Oct 17, 2023 | 159.66 | 163.82 | 159.66 | 162.47 | 177,938 | +2.44(+1.52%) |
Oct 16, 2023 | 160.36 | 161.44 | 158.58 | 160.04 | 152,870 | +1.58(+1.00%) |
Oct 13, 2023 | 161.52 | 161.52 | 158.03 | 158.46 | 234,361 | -2.21(-1.37%) |
Oct 12, 2023 | 160.59 | 162.61 | 159.17 | 160.67 | 320,738 | +0.58(+0.36%) |
Oct 11, 2023 | 157.38 | 160.29 | 157.25 | 160.09 | 218,056 | +3.02(+1.92%) |
Oct 10, 2023 | 159.16 | 159.64 | 157.05 | 157.07 | 265,735 | -0.19(-0.12%) |
Oct 09, 2023 | 154.79 | 157.77 | 153.80 | 157.26 | 131,661 | +1.88(+1.21%) |
Oct 06, 2023 | 152.91 | 156.89 | 152.09 | 155.38 | 281,534 | +1.79(+1.16%) |
Oct 05, 2023 | 153.70 | 156.66 | 152.68 | 153.59 | 272,700 | -0.08(-0.05%) |
Oct 04, 2023 | 153.16 | 153.94 | 151.56 | 153.67 | 161,266 | +0.38(+0.25%) |
Oct 03, 2023 | 153.30 | 154.29 | 151.80 | 153.29 | 229,703 | -0.35(-0.23%) |
Oct 02, 2023 | 153.26 | 154.28 | 152.40 | 153.64 | 362,226 | -0.03(-0.02%) |
Sep 29, 2023 | 157.73 | 157.81 | 153.30 | 153.67 | 201,686 | -3.06(-1.95%) |
Sep 28, 2023 | 154.94 | 158.56 | 154.94 | 156.73 | 320,968 | +1.58(+1.02%) |
Sep 27, 2023 | 155.55 | 157.27 | 153.53 | 155.15 | 304,584 | +0.99(+0.64%) |
Sep 26, 2023 | 153.96 | 154.96 | 152.97 | 154.16 | 365,362 | -0.59(-0.38%) |
Sep 25, 2023 | 153.51 | 155.44 | 154.49 | 154.74 | 251,370 | +0.80(+0.52%) |
Sep 22, 2023 | 153.20 | 156.07 | 152.82 | 153.95 | 377,207 | +0.98(+0.64%) |
Sep 21, 2023 | 152.09 | 153.51 | 151.82 | 152.96 | 243,440 | +0.39(+0.25%) |
Sep 20, 2023 | 154.65 | 155.91 | 152.25 | 152.58 | 111,371 | -1.04(-0.68%) |
Sep 19, 2023 | 155.67 | 155.73 | 153.43 | 153.62 | 112,859 | -1.27(-0.82%) |
Sep 18, 2023 | 155.71 | 156.82 | 154.81 | 154.89 | 147,436 | -1.12(-0.72%) |
Sep 15, 2023 | 156.06 | 156.88 | 154.41 | 156.01 | 698,707 | -0.56(-0.36%) |
Sep 14, 2023 | 156.75 | 158.14 | 155.48 | 156.57 | 216,677 | +1.22(+0.79%) |
Sep 13, 2023 | 158.32 | 158.54 | 154.39 | 155.35 | 215,320 | -3.35(-2.11%) |
Sep 12, 2023 | 159.96 | 161.68 | 157.74 | 158.70 | 248,492 | -1.82(-1.13%) |
Sep 11, 2023 | 157.62 | 161.04 | 157.00 | 160.52 | 360,300 | +4.06(+2.59%) |
Sep 08, 2023 | 157.42 | 158.94 | 155.33 | 156.46 | 209,665 | -1.77(-1.12%) |
Sep 07, 2023 | 157.70 | 158.96 | 154.07 | 158.23 | 257,882 | +1.71(+1.09%) |
Sep 06, 2023 | 154.61 | 157.03 | 154.30 | 156.52 | 250,605 | +2.18(+1.41%) |
Sep 05, 2023 | 154.99 | 155.24 | 152.45 | 154.34 | 333,611 | -1.78(-1.14%) |