Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 201.00 | 208.51 | 200.12 | 203.30 | 326,309 | +5.94(+3.01%) |
Nov 29, 2023 | 191.00 | 200.32 | 191.00 | 197.36 | 357,288 | +6.42(+3.36%) |
Nov 28, 2023 | 196.30 | 196.30 | 187.57 | 190.94 | 230,874 | -6.36(-3.22%) |
Nov 27, 2023 | 194.51 | 197.94 | 190.62 | 197.30 | 271,583 | +1.74(+0.89%) |
Nov 24, 2023 | 187.12 | 200.69 | 187.07 | 195.56 | 182,112 | +5.08(+2.67%) |
Nov 22, 2023 | 192.37 | 196.23 | 186.56 | 190.48 | 243,124 | +2.04(+1.08%) |
Nov 21, 2023 | 186.25 | 190.98 | 182.34 | 188.44 | 347,654 | -1.61(-0.85%) |
Nov 20, 2023 | 176.30 | 190.63 | 175.84 | 190.05 | 560,152 | +13.39(+7.58%) |
Nov 17, 2023 | 170.00 | 176.84 | 166.00 | 176.66 | 520,914 | +7.97(+4.72%) |
Nov 16, 2023 | 168.52 | 170.97 | 160.15 | 168.69 | 443,892 | +7.01(+4.34%) |
Nov 15, 2023 | 156.47 | 175.39 | 154.81 | 161.68 | 833,691 | +5.21(+3.33%) |
Nov 14, 2023 | 153.64 | 156.83 | 151.00 | 156.47 | 531,982 | +10.47(+7.17%) |
Nov 13, 2023 | 138.89 | 146.99 | 135.15 | 146.00 | 464,149 | +7.16(+5.16%) |
Nov 10, 2023 | 138.12 | 139.46 | 134.90 | 138.84 | 365,899 | +2.49(+1.83%) |
Nov 09, 2023 | 143.55 | 145.18 | 133.99 | 136.35 | 354,177 | -7.02(-4.90%) |
Nov 08, 2023 | 151.82 | 152.43 | 142.17 | 143.37 | 482,143 | -8.74(-5.75%) |
Nov 07, 2023 | 147.47 | 154.04 | 147.47 | 152.11 | 502,815 | +4.74(+3.22%) |
Nov 06, 2023 | 143.36 | 147.90 | 141.85 | 147.37 | 394,905 | +0.48(+0.33%) |
Nov 03, 2023 | 140.62 | 150.88 | 139.40 | 146.89 | 472,500 | +9.49(+6.91%) |
Nov 02, 2023 | 137.72 | 140.52 | 136.00 | 137.40 | 395,032 | +0.91(+0.67%) |
Nov 01, 2023 | 132.17 | 136.74 | 130.78 | 136.49 | 392,280 | +5.11(+3.89%) |
Oct 31, 2023 | 125.57 | 132.95 | 125.57 | 131.38 | 425,192 | +5.23(+4.15%) |
Oct 30, 2023 | 120.65 | 128.86 | 120.65 | 126.15 | 402,271 | +5.75(+4.78%) |
Oct 27, 2023 | 124.77 | 124.87 | 119.76 | 120.40 | 405,106 | -4.51(-3.61%) |
Oct 26, 2023 | 123.08 | 126.44 | 121.17 | 124.91 | 309,263 | +1.52(+1.23%) |
Oct 25, 2023 | 124.15 | 125.61 | 120.95 | 123.39 | 416,447 | -3.03(-2.40%) |
Oct 24, 2023 | 128.09 | 129.82 | 125.79 | 126.42 | 412,736 | +0.50(+0.40%) |
Oct 23, 2023 | 129.86 | 131.85 | 125.52 | 125.92 | 513,757 | -5.62(-4.27%) |
Oct 20, 2023 | 130.76 | 133.70 | 129.12 | 131.54 | 271,514 | +1.22(+0.94%) |
Oct 19, 2023 | 136.04 | 136.04 | 129.50 | 130.32 | 387,579 | -5.78(-4.25%) |
Oct 18, 2023 | 140.17 | 140.17 | 133.51 | 136.10 | 472,278 | -4.42(-3.15%) |
Oct 17, 2023 | 140.67 | 142.82 | 139.27 | 140.52 | 267,396 | -0.50(-0.35%) |
Oct 16, 2023 | 139.82 | 142.10 | 138.13 | 141.02 | 477,983 | +0.65(+0.46%) |
Oct 13, 2023 | 136.32 | 141.10 | 133.85 | 140.37 | 471,887 | +4.62(+3.40%) |
Oct 12, 2023 | 138.02 | 138.57 | 130.62 | 135.75 | 792,358 | -3.17(-2.28%) |
Oct 11, 2023 | 147.23 | 148.44 | 138.01 | 138.92 | 565,302 | -10.49(-7.02%) |
Oct 10, 2023 | 144.19 | 151.98 | 140.65 | 149.41 | 875,969 | +9.39(+6.71%) |
Oct 09, 2023 | 140.08 | 142.65 | 137.25 | 140.02 | 301,913 | -0.86(-0.61%) |
Oct 06, 2023 | 137.11 | 143.01 | 135.60 | 140.88 | 316,114 | +0.39(+0.28%) |
Oct 05, 2023 | 136.18 | 142.78 | 133.66 | 140.49 | 363,135 | +4.73(+3.48%) |
Oct 04, 2023 | 141.00 | 141.00 | 133.00 | 135.76 | 588,052 | -5.03(-3.57%) |
Oct 03, 2023 | 140.00 | 141.44 | 137.00 | 140.79 | 599,254 | -2.57(-1.79%) |
Oct 02, 2023 | 146.00 | 146.04 | 139.33 | 143.36 | 866,090 | -2.68(-1.84%) |
Sep 29, 2023 | 161.00 | 164.26 | 144.50 | 146.04 | 1,893,514 | -5.65(-3.72%) |
Sep 28, 2023 | 150.78 | 152.48 | 146.31 | 151.69 | 442,579 | +0.21(+0.14%) |
Sep 27, 2023 | 149.45 | 153.52 | 149.20 | 151.48 | 292,071 | +2.53(+1.70%) |
Sep 26, 2023 | 143.75 | 153.05 | 143.75 | 148.95 | 383,208 | -1.99(-1.32%) |
Sep 25, 2023 | 153.56 | 152.20 | 149.72 | 150.94 | 267,198 | -2.40(-1.57%) |
Sep 22, 2023 | 161.22 | 161.72 | 151.42 | 153.34 | 393,502 | -6.17(-3.87%) |
Sep 21, 2023 | 159.40 | 162.16 | 157.66 | 159.51 | 315,092 | -1.91(-1.18%) |
Sep 20, 2023 | 169.19 | 170.56 | 159.39 | 161.42 | 456,558 | -7.93(-4.68%) |
Sep 19, 2023 | 161.62 | 170.27 | 161.62 | 169.35 | 323,961 | +5.77(+3.53%) |
Sep 18, 2023 | 174.24 | 176.56 | 163.45 | 163.58 | 358,557 | -12.31(-7.00%) |
Sep 15, 2023 | 175.78 | 182.00 | 172.80 | 175.89 | 791,117 | +0.55(+0.31%) |
Sep 14, 2023 | 192.58 | 192.58 | 174.78 | 175.34 | 719,667 | -15.09(-7.92%) |
Sep 13, 2023 | 188.50 | 193.34 | 178.02 | 190.43 | 1,345,528 | +13.56(+7.67%) |
Sep 12, 2023 | 184.82 | 186.69 | 174.70 | 176.87 | 452,201 | -8.12(-4.39%) |
Sep 11, 2023 | 185.20 | 187.66 | 175.80 | 184.99 | 720,771 | -11.59(-5.90%) |
Sep 08, 2023 | 191.38 | 200.62 | 190.80 | 196.58 | 271,176 | +5.55(+2.91%) |
Sep 07, 2023 | 184.42 | 193.07 | 184.42 | 191.03 | 283,279 | +5.65(+3.05%) |
Sep 06, 2023 | 184.50 | 187.67 | 182.85 | 185.38 | 123,849 | +0.88(+0.48%) |
Sep 05, 2023 | 184.51 | 189.61 | 184.28 | 184.50 | 302,022 | -0.64(-0.35%) |