Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 165.50 | 167.00 | 164.80 | 166.51 | 242,122 | +0.95(+0.57%) |
Nov 29, 2023 | 163.42 | 166.31 | 162.64 | 165.56 | 334,168 | +4.56(+2.83%) |
Nov 28, 2023 | 163.55 | 163.84 | 160.75 | 161.00 | 318,758 | -2.83(-1.73%) |
Nov 27, 2023 | 161.88 | 164.32 | 160.87 | 163.84 | 193,466 | +0.95(+0.58%) |
Nov 24, 2023 | 161.38 | 163.84 | 161.38 | 162.89 | 67,809 | +0.86(+0.53%) |
Nov 22, 2023 | 161.52 | 162.82 | 160.28 | 162.03 | 216,819 | +2.29(+1.44%) |
Nov 21, 2023 | 156.49 | 160.82 | 156.49 | 159.74 | 306,120 | +1.65(+1.04%) |
Nov 20, 2023 | 156.21 | 158.15 | 153.18 | 158.09 | 204,800 | +1.59(+1.01%) |
Nov 17, 2023 | 155.36 | 156.95 | 155.36 | 156.51 | 210,597 | +2.01(+1.30%) |
Nov 16, 2023 | 156.00 | 156.00 | 152.51 | 154.49 | 144,009 | -0.74(-0.48%) |
Nov 15, 2023 | 155.76 | 158.92 | 154.97 | 155.23 | 244,901 | -0.95(-0.61%) |
Nov 14, 2023 | 149.85 | 156.32 | 149.85 | 156.18 | 308,338 | +11.07(+7.63%) |
Nov 13, 2023 | 144.26 | 146.62 | 143.92 | 145.11 | 152,293 | +0.14(+0.10%) |
Nov 10, 2023 | 142.47 | 145.23 | 141.62 | 144.97 | 106,147 | +3.89(+2.76%) |
Nov 09, 2023 | 143.17 | 143.43 | 140.23 | 141.08 | 95,916 | -0.90(-0.63%) |
Nov 08, 2023 | 144.17 | 144.67 | 140.35 | 141.98 | 179,588 | -1.54(-1.07%) |
Nov 07, 2023 | 144.66 | 145.72 | 143.11 | 143.51 | 213,649 | -1.36(-0.94%) |
Nov 06, 2023 | 142.82 | 146.13 | 142.82 | 144.87 | 273,628 | +1.81(+1.27%) |
Nov 03, 2023 | 143.15 | 144.77 | 142.60 | 143.05 | 282,333 | +2.94(+2.10%) |
Nov 02, 2023 | 139.32 | 142.00 | 138.05 | 140.11 | 232,264 | +3.71(+2.72%) |
Nov 01, 2023 | 132.74 | 136.62 | 131.82 | 136.40 | 325,719 | +3.59(+2.70%) |
Oct 31, 2023 | 132.46 | 134.67 | 132.46 | 132.81 | 329,570 | +1.43(+1.09%) |
Oct 30, 2023 | 129.23 | 132.80 | 128.40 | 131.38 | 391,217 | +3.12(+2.43%) |
Oct 27, 2023 | 128.31 | 129.64 | 126.89 | 128.26 | 260,767 | +0.06(+0.05%) |
Oct 26, 2023 | 128.54 | 130.02 | 126.48 | 128.20 | 284,807 | +1.09(+0.86%) |
Oct 25, 2023 | 124.78 | 128.29 | 124.16 | 127.12 | 250,087 | +1.55(+1.23%) |
Oct 24, 2023 | 130.46 | 131.27 | 123.59 | 125.57 | 442,846 | -6.60(-4.99%) |
Oct 23, 2023 | 131.47 | 134.02 | 131.41 | 132.17 | 266,550 | +0.64(+0.49%) |
Oct 20, 2023 | 133.33 | 133.72 | 130.06 | 131.53 | 258,805 | -1.18(-0.89%) |
Oct 19, 2023 | 134.00 | 136.29 | 132.23 | 132.71 | 221,247 | -1.29(-0.96%) |
Oct 18, 2023 | 135.99 | 136.55 | 133.34 | 134.00 | 132,577 | -3.90(-2.83%) |
Oct 17, 2023 | 137.37 | 139.84 | 137.37 | 137.90 | 219,138 | -0.52(-0.37%) |
Oct 16, 2023 | 137.00 | 139.11 | 136.48 | 138.42 | 157,711 | +3.69(+2.74%) |
Oct 13, 2023 | 136.41 | 137.49 | 134.21 | 134.73 | 155,507 | -2.30(-1.68%) |
Oct 12, 2023 | 141.00 | 144.20 | 135.44 | 137.03 | 224,492 | -3.92(-2.78%) |
Oct 11, 2023 | 143.14 | 144.53 | 140.09 | 140.95 | 182,151 | -1.71(-1.20%) |
Oct 10, 2023 | 139.26 | 143.13 | 138.36 | 142.66 | 513,675 | +3.93(+2.83%) |
Oct 09, 2023 | 138.72 | 140.08 | 138.31 | 138.74 | 326,225 | -1.66(-1.19%) |
Oct 06, 2023 | 144.19 | 144.35 | 138.90 | 140.40 | 397,868 | -5.26(-3.61%) |
Oct 05, 2023 | 145.93 | 147.26 | 145.39 | 145.66 | 222,945 | -0.56(-0.38%) |
Oct 04, 2023 | 144.60 | 147.16 | 143.24 | 146.21 | 234,881 | +1.04(+0.71%) |
Oct 03, 2023 | 147.78 | 148.88 | 144.89 | 145.18 | 218,992 | -2.88(-1.94%) |
Oct 02, 2023 | 147.91 | 149.72 | 147.54 | 148.05 | 198,156 | -1.06(-0.71%) |
Sep 29, 2023 | 150.93 | 150.93 | 148.67 | 149.12 | 187,091 | -0.88(-0.58%) |
Sep 28, 2023 | 148.68 | 150.16 | 146.92 | 150.00 | 160,996 | +1.52(+1.03%) |
Sep 27, 2023 | 147.28 | 148.50 | 146.45 | 148.47 | 137,664 | +2.81(+1.93%) |
Sep 26, 2023 | 146.60 | 148.47 | 145.63 | 145.66 | 154,388 | -1.62(-1.10%) |
Sep 25, 2023 | 145.33 | 147.75 | 146.98 | 147.29 | 108,287 | +1.13(+0.78%) |
Sep 22, 2023 | 146.59 | 147.57 | 146.00 | 146.15 | 160,004 | +0.34(+0.23%) |
Sep 21, 2023 | 149.07 | 149.07 | 145.75 | 145.81 | 211,206 | -4.40(-2.93%) |
Sep 20, 2023 | 152.90 | 153.97 | 149.99 | 150.21 | 119,435 | -1.59(-1.05%) |
Sep 19, 2023 | 151.33 | 152.71 | 150.65 | 151.81 | 112,292 | +0.10(+0.07%) |
Sep 18, 2023 | 151.92 | 153.00 | 150.80 | 151.71 | 159,042 | +0.41(+0.27%) |
Sep 15, 2023 | 155.69 | 155.69 | 150.43 | 151.30 | 715,277 | -4.78(-3.06%) |
Sep 14, 2023 | 153.56 | 156.63 | 153.16 | 156.08 | 142,565 | +3.45(+2.26%) |
Sep 13, 2023 | 155.99 | 155.99 | 152.01 | 152.62 | 167,243 | -3.72(-2.38%) |
Sep 12, 2023 | 156.99 | 158.22 | 156.04 | 156.34 | 104,120 | -1.64(-1.04%) |
Sep 11, 2023 | 155.30 | 158.91 | 154.92 | 157.99 | 138,474 | +4.41(+2.87%) |
Sep 08, 2023 | 154.26 | 155.64 | 153.54 | 153.58 | 104,117 | -1.12(-0.73%) |
Sep 07, 2023 | 156.06 | 156.06 | 153.23 | 154.70 | 112,485 | -1.13(-0.73%) |
Sep 06, 2023 | 156.69 | 158.10 | 154.82 | 155.84 | 118,797 | -0.23(-0.15%) |
Sep 05, 2023 | 161.15 | 161.61 | 155.56 | 156.07 | 151,802 | -6.36(-3.92%) |