Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 157.17 | 157.39 | 156.01 | 157.14 | 931,938 | +0.48(+0.31%) |
Nov 29, 2023 | 156.31 | 157.10 | 156.09 | 156.66 | 591,895 | +2.30(+1.49%) |
Nov 28, 2023 | 153.57 | 154.77 | 153.44 | 154.36 | 591,235 | +1.34(+0.88%) |
Nov 27, 2023 | 152.64 | 153.38 | 152.52 | 153.01 | 728,938 | +0.74(+0.49%) |
Nov 24, 2023 | 152.35 | 152.61 | 151.99 | 152.27 | 279,556 | +1.02(+0.67%) |
Nov 22, 2023 | 152.39 | 152.56 | 151.11 | 151.26 | 1,198,959 | +0.65(+0.43%) |
Nov 21, 2023 | 151.20 | 151.65 | 150.34 | 150.60 | 706,562 | -0.79(-0.52%) |
Nov 20, 2023 | 150.64 | 151.57 | 150.59 | 151.40 | 760,151 | +3.31(+2.23%) |
Nov 17, 2023 | 147.44 | 148.22 | 147.09 | 148.09 | 445,418 | +1.34(+0.92%) |
Nov 16, 2023 | 146.83 | 147.80 | 146.26 | 146.74 | 845,916 | +0.07(+0.05%) |
Nov 15, 2023 | 146.32 | 147.29 | 145.77 | 146.67 | 913,971 | +0.85(+0.58%) |
Nov 14, 2023 | 146.25 | 146.41 | 145.16 | 145.82 | 702,618 | +2.60(+1.81%) |
Nov 13, 2023 | 142.11 | 143.30 | 141.93 | 143.23 | 405,184 | -0.07(-0.05%) |
Nov 10, 2023 | 141.53 | 143.35 | 141.23 | 143.30 | 616,973 | +2.62(+1.86%) |
Nov 09, 2023 | 141.27 | 142.52 | 140.62 | 140.68 | 720,488 | +0.28(+0.20%) |
Nov 08, 2023 | 139.95 | 140.87 | 139.95 | 140.40 | 671,070 | +1.49(+1.07%) |
Nov 07, 2023 | 138.35 | 139.71 | 138.02 | 138.91 | 467,480 | +2.08(+1.52%) |
Nov 06, 2023 | 136.72 | 137.06 | 136.06 | 136.83 | 494,926 | -0.42(-0.31%) |
Nov 03, 2023 | 137.02 | 137.71 | 136.42 | 137.25 | 774,491 | +0.39(+0.29%) |
Nov 02, 2023 | 137.14 | 137.45 | 136.26 | 136.86 | 720,847 | +2.47(+1.84%) |
Nov 01, 2023 | 132.57 | 134.40 | 132.51 | 134.39 | 625,870 | +2.05(+1.55%) |
Oct 31, 2023 | 132.18 | 132.75 | 131.80 | 132.34 | 768,001 | +0.35(+0.26%) |
Oct 30, 2023 | 131.12 | 132.42 | 130.69 | 131.99 | 889,498 | +2.23(+1.72%) |
Oct 27, 2023 | 130.92 | 131.31 | 129.40 | 129.76 | 699,043 | +0.17(+0.13%) |
Oct 26, 2023 | 130.31 | 130.78 | 129.01 | 129.59 | 1,096,501 | +0.50(+0.39%) |
Oct 25, 2023 | 130.84 | 131.24 | 129.05 | 129.09 | 851,307 | -2.92(-2.21%) |
Oct 24, 2023 | 131.32 | 132.16 | 130.94 | 132.01 | 684,234 | +1.45(+1.11%) |
Oct 23, 2023 | 129.52 | 131.18 | 128.46 | 130.56 | 741,829 | +1.48(+1.15%) |
Oct 20, 2023 | 131.02 | 131.34 | 129.03 | 129.08 | 1,373,044 | -2.65(-2.01%) |
Oct 19, 2023 | 132.75 | 134.11 | 131.49 | 131.72 | 2,104,774 | +5.70(+4.52%) |
Oct 18, 2023 | 126.64 | 127.52 | 125.72 | 126.02 | 1,805,093 | -2.84(-2.21%) |
Oct 17, 2023 | 127.20 | 129.40 | 126.83 | 128.87 | 1,126,758 | -0.21(-0.16%) |
Oct 16, 2023 | 127.69 | 129.24 | 127.38 | 129.08 | 2,013,390 | +1.89(+1.48%) |
Oct 13, 2023 | 129.08 | 129.18 | 126.21 | 127.19 | 1,369,419 | -2.83(-2.18%) |
Oct 12, 2023 | 130.89 | 131.53 | 129.64 | 130.02 | 1,087,557 | -0.72(-0.55%) |
Oct 11, 2023 | 130.06 | 130.92 | 129.84 | 130.75 | 1,007,711 | +1.18(+0.91%) |
Oct 10, 2023 | 129.40 | 130.13 | 128.95 | 129.57 | 1,065,871 | +1.27(+0.99%) |
Oct 09, 2023 | 127.40 | 128.32 | 126.81 | 128.30 | 1,566,815 | -1.00(-0.77%) |
Oct 06, 2023 | 127.13 | 129.84 | 126.56 | 129.29 | 1,068,356 | +1.34(+1.05%) |
Oct 05, 2023 | 127.23 | 127.98 | 126.51 | 127.95 | 827,161 | +0.62(+0.49%) |
Oct 04, 2023 | 127.15 | 127.83 | 125.91 | 127.33 | 535,729 | +0.98(+0.77%) |
Oct 03, 2023 | 126.78 | 127.23 | 125.76 | 126.35 | 663,048 | -0.61(-0.48%) |
Oct 02, 2023 | 127.63 | 127.98 | 126.25 | 126.96 | 659,685 | -0.75(-0.59%) |
Sep 29, 2023 | 129.49 | 129.60 | 127.29 | 127.71 | 866,045 | +1.35(+1.07%) |
Sep 28, 2023 | 125.62 | 127.24 | 125.17 | 126.36 | 1,504,948 | +0.27(+0.21%) |
Sep 27, 2023 | 126.68 | 126.91 | 125.29 | 126.09 | 749,067 | +0.49(+0.39%) |
Sep 26, 2023 | 127.26 | 128.23 | 125.35 | 125.60 | 1,174,490 | -4.71(-3.61%) |
Sep 25, 2023 | 130.06 | 130.49 | 130.06 | 130.31 | 583,292 | -0.69(-0.53%) |
Sep 22, 2023 | 130.62 | 131.83 | 130.35 | 131.00 | 756,030 | +1.47(+1.14%) |
Sep 21, 2023 | 131.29 | 131.80 | 129.43 | 129.53 | 1,500,433 | -2.34(-1.78%) |
Sep 20, 2023 | 132.72 | 133.37 | 131.87 | 131.87 | 640,041 | -1.16(-0.87%) |
Sep 19, 2023 | 132.85 | 133.44 | 132.28 | 133.03 | 660,587 | -0.53(-0.40%) |
Sep 18, 2023 | 132.75 | 134.00 | 132.75 | 133.56 | 542,979 | +0.00(+0.00%) |
Sep 15, 2023 | 134.06 | 134.55 | 133.34 | 133.56 | 780,083 | -0.74(-0.55%) |
Sep 14, 2023 | 133.94 | 134.58 | 133.34 | 134.30 | 795,167 | +0.24(+0.18%) |
Sep 13, 2023 | 133.91 | 134.57 | 133.25 | 134.06 | 597,849 | +0.49(+0.37%) |
Sep 12, 2023 | 133.47 | 134.61 | 133.34 | 133.57 | 987,745 | -3.87(-2.82%) |
Sep 11, 2023 | 137.39 | 137.50 | 136.31 | 137.44 | 687,146 | -1.27(-0.92%) |
Sep 08, 2023 | 138.55 | 139.62 | 138.55 | 138.72 | 581,506 | +0.50(+0.36%) |
Sep 07, 2023 | 137.61 | 138.36 | 137.09 | 138.21 | 631,766 | +1.20(+0.87%) |
Sep 06, 2023 | 136.57 | 137.07 | 135.94 | 137.02 | 556,951 | +1.06(+0.78%) |
Sep 05, 2023 | 136.10 | 136.41 | 135.43 | 135.96 | 448,854 | -0.51(-0.38%) |