Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 159.15 | 159.37 | 157.97 | 159.12 | 920,358 | +0.49(+0.31%) |
Nov 29, 2023 | 158.28 | 159.08 | 158.05 | 158.63 | 584,540 | +2.33(+1.49%) |
Nov 28, 2023 | 155.50 | 156.72 | 155.37 | 156.30 | 583,889 | +1.36(+0.88%) |
Nov 27, 2023 | 154.56 | 155.31 | 154.44 | 154.94 | 719,880 | +0.75(+0.49%) |
Nov 24, 2023 | 154.27 | 154.53 | 153.90 | 154.19 | 276,083 | +1.03(+0.67%) |
Nov 22, 2023 | 154.31 | 154.48 | 153.01 | 153.16 | 1,184,061 | +0.66(+0.43%) |
Nov 21, 2023 | 153.10 | 153.56 | 152.23 | 152.50 | 697,783 | -0.80(-0.52%) |
Nov 20, 2023 | 152.54 | 153.48 | 152.48 | 153.30 | 750,706 | +3.35(+2.23%) |
Nov 17, 2023 | 149.30 | 150.09 | 148.94 | 149.95 | 439,884 | +1.36(+0.92%) |
Nov 16, 2023 | 148.68 | 149.66 | 148.10 | 148.59 | 835,405 | +0.07(+0.05%) |
Nov 15, 2023 | 148.16 | 149.14 | 147.60 | 148.52 | 902,614 | +0.86(+0.58%) |
Nov 14, 2023 | 148.09 | 148.25 | 146.99 | 147.66 | 693,888 | +2.63(+1.81%) |
Nov 13, 2023 | 143.90 | 145.10 | 143.72 | 145.03 | 400,150 | -0.07(-0.05%) |
Nov 10, 2023 | 143.31 | 145.15 | 143.01 | 145.10 | 609,307 | +2.65(+1.86%) |
Nov 09, 2023 | 143.05 | 144.31 | 142.39 | 142.45 | 711,535 | +0.28(+0.20%) |
Nov 08, 2023 | 141.71 | 142.64 | 141.71 | 142.17 | 662,732 | +1.51(+1.07%) |
Nov 07, 2023 | 140.09 | 141.47 | 139.76 | 140.66 | 461,671 | +2.11(+1.52%) |
Nov 06, 2023 | 138.44 | 138.78 | 137.77 | 138.55 | 488,776 | -0.43(-0.31%) |
Nov 03, 2023 | 138.74 | 139.44 | 138.14 | 138.98 | 764,867 | +0.40(+0.29%) |
Nov 02, 2023 | 138.87 | 139.18 | 137.98 | 138.58 | 711,890 | +2.50(+1.84%) |
Nov 01, 2023 | 134.24 | 136.09 | 134.18 | 136.08 | 618,093 | +2.08(+1.55%) |
Oct 31, 2023 | 133.84 | 134.42 | 133.46 | 134.00 | 758,458 | +0.35(+0.26%) |
Oct 30, 2023 | 132.77 | 134.09 | 132.33 | 133.65 | 878,445 | +2.26(+1.72%) |
Oct 27, 2023 | 132.57 | 132.96 | 131.03 | 131.39 | 690,357 | +0.17(+0.13%) |
Oct 26, 2023 | 131.95 | 132.43 | 130.63 | 131.22 | 1,082,876 | +0.51(+0.39%) |
Oct 25, 2023 | 132.49 | 132.89 | 130.68 | 130.71 | 840,729 | -2.96(-2.21%) |
Oct 24, 2023 | 132.97 | 133.82 | 132.59 | 133.67 | 675,732 | +1.47(+1.11%) |
Oct 23, 2023 | 131.15 | 132.83 | 130.08 | 132.20 | 732,611 | +1.50(+1.15%) |
Oct 20, 2023 | 132.67 | 132.99 | 130.65 | 130.70 | 1,355,983 | -2.68(-2.01%) |
Oct 19, 2023 | 134.42 | 135.80 | 133.14 | 133.38 | 2,078,620 | +5.77(+4.52%) |
Oct 18, 2023 | 128.23 | 129.12 | 127.30 | 127.61 | 1,782,663 | -2.88(-2.21%) |
Oct 17, 2023 | 128.80 | 131.03 | 128.43 | 130.49 | 1,112,757 | -0.21(-0.16%) |
Oct 16, 2023 | 129.30 | 130.87 | 128.98 | 130.70 | 1,988,372 | +1.91(+1.48%) |
Oct 13, 2023 | 130.70 | 130.80 | 127.80 | 128.79 | 1,352,403 | -2.87(-2.18%) |
Oct 12, 2023 | 132.54 | 133.18 | 131.27 | 131.66 | 1,074,043 | -0.73(-0.55%) |
Oct 11, 2023 | 131.70 | 132.57 | 131.47 | 132.39 | 995,189 | +1.19(+0.91%) |
Oct 10, 2023 | 131.03 | 131.77 | 130.57 | 131.20 | 1,052,627 | +1.29(+0.99%) |
Oct 09, 2023 | 129.00 | 129.94 | 128.41 | 129.91 | 1,547,346 | -1.01(-0.77%) |
Oct 06, 2023 | 128.73 | 131.47 | 128.15 | 130.92 | 1,055,081 | +1.36(+1.05%) |
Oct 05, 2023 | 128.83 | 129.59 | 128.10 | 129.56 | 816,883 | +0.63(+0.49%) |
Oct 04, 2023 | 128.75 | 129.44 | 127.49 | 128.93 | 529,072 | +0.99(+0.77%) |
Oct 03, 2023 | 128.38 | 128.83 | 127.34 | 127.94 | 654,809 | -0.62(-0.48%) |
Oct 02, 2023 | 129.24 | 129.59 | 127.84 | 128.56 | 651,488 | -0.76(-0.59%) |
Sep 29, 2023 | 131.12 | 131.23 | 128.89 | 129.32 | 855,284 | +1.37(+1.07%) |
Sep 28, 2023 | 127.20 | 128.84 | 126.75 | 127.95 | 1,486,248 | +0.27(+0.21%) |
Sep 27, 2023 | 128.27 | 128.51 | 126.87 | 127.68 | 739,759 | +0.50(+0.39%) |
Sep 26, 2023 | 128.86 | 129.84 | 126.93 | 127.18 | 1,159,896 | -4.77(-3.62%) |
Sep 25, 2023 | 131.70 | 132.13 | 131.70 | 131.95 | 576,044 | -0.70(-0.53%) |
Sep 22, 2023 | 132.26 | 133.49 | 131.99 | 132.65 | 746,636 | +1.49(+1.14%) |
Sep 21, 2023 | 132.94 | 133.46 | 131.06 | 131.16 | 1,481,789 | -2.37(-1.77%) |
Sep 20, 2023 | 134.39 | 135.05 | 133.53 | 133.53 | 632,088 | -1.17(-0.87%) |
Sep 19, 2023 | 134.52 | 135.12 | 133.94 | 134.70 | 652,379 | -0.54(-0.40%) |
Sep 18, 2023 | 134.42 | 135.69 | 134.42 | 135.24 | 536,232 | +0.00(+0.00%) |
Sep 15, 2023 | 135.75 | 136.25 | 135.01 | 135.24 | 770,390 | -0.75(-0.55%) |
Sep 14, 2023 | 135.63 | 136.27 | 135.02 | 135.99 | 785,287 | +0.24(+0.18%) |
Sep 13, 2023 | 135.60 | 136.26 | 134.93 | 135.75 | 590,420 | +0.50(+0.37%) |
Sep 12, 2023 | 135.15 | 136.30 | 135.02 | 135.25 | 975,471 | -3.92(-2.82%) |
Sep 11, 2023 | 139.12 | 139.23 | 138.03 | 139.17 | 678,608 | -1.29(-0.92%) |
Sep 08, 2023 | 140.29 | 141.38 | 140.29 | 140.46 | 574,281 | +0.51(+0.36%) |
Sep 07, 2023 | 139.34 | 140.10 | 138.81 | 139.95 | 623,916 | +1.21(+0.87%) |
Sep 06, 2023 | 138.29 | 138.80 | 137.65 | 138.74 | 550,031 | +1.07(+0.78%) |
Sep 05, 2023 | 137.81 | 138.13 | 137.13 | 137.67 | 443,277 | -0.52(-0.38%) |