Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 162.22 | 166.64 | 162.22 | 166.61 | 1,144,782 | +4.19(+2.58%) |
Nov 29, 2023 | 161.99 | 163.40 | 161.99 | 162.43 | 401,722 | -0.21(-0.13%) |
Nov 28, 2023 | 166.77 | 167.54 | 162.53 | 162.63 | 406,899 | -4.33(-2.60%) |
Nov 27, 2023 | 164.11 | 167.03 | 163.81 | 166.97 | 380,328 | +2.56(+1.56%) |
Nov 24, 2023 | 163.18 | 164.41 | 161.87 | 164.41 | 160,108 | +2.56(+1.58%) |
Nov 22, 2023 | 162.29 | 162.53 | 161.03 | 161.85 | 307,702 | -0.84(-0.52%) |
Nov 21, 2023 | 160.42 | 163.97 | 160.35 | 162.69 | 585,855 | +2.72(+1.70%) |
Nov 20, 2023 | 158.95 | 160.46 | 158.51 | 159.97 | 454,922 | +0.74(+0.46%) |
Nov 17, 2023 | 158.30 | 159.28 | 158.11 | 159.22 | 290,846 | +1.32(+0.84%) |
Nov 16, 2023 | 158.38 | 158.74 | 157.28 | 157.90 | 381,779 | +0.12(+0.08%) |
Nov 15, 2023 | 159.58 | 160.29 | 157.71 | 157.78 | 488,024 | -3.21(-1.99%) |
Nov 14, 2023 | 160.42 | 161.42 | 159.24 | 160.99 | 388,841 | +0.77(+0.48%) |
Nov 13, 2023 | 161.05 | 162.03 | 159.96 | 160.22 | 211,261 | -0.76(-0.47%) |
Nov 10, 2023 | 161.42 | 162.06 | 159.45 | 160.98 | 262,239 | +1.81(+1.14%) |
Nov 09, 2023 | 157.88 | 159.84 | 156.66 | 159.18 | 462,702 | +1.68(+1.07%) |
Nov 08, 2023 | 159.01 | 159.65 | 156.27 | 157.50 | 438,239 | +0.36(+0.23%) |
Nov 07, 2023 | 159.04 | 159.76 | 156.81 | 157.14 | 593,528 | -2.40(-1.50%) |
Nov 06, 2023 | 161.41 | 162.13 | 158.38 | 159.54 | 375,965 | -1.88(-1.16%) |
Nov 03, 2023 | 162.64 | 162.94 | 160.34 | 161.42 | 673,832 | -0.29(-0.18%) |
Nov 02, 2023 | 162.87 | 164.03 | 159.16 | 161.70 | 704,777 | -2.66(-1.62%) |
Nov 01, 2023 | 156.72 | 165.67 | 155.91 | 164.36 | 1,097,776 | +17.36(+11.81%) |
Oct 31, 2023 | 144.83 | 147.19 | 144.56 | 147.00 | 436,786 | +2.44(+1.69%) |
Oct 30, 2023 | 144.67 | 146.07 | 144.52 | 144.56 | 464,584 | +0.38(+0.27%) |
Oct 27, 2023 | 146.35 | 146.58 | 143.63 | 144.18 | 370,230 | -2.64(-1.80%) |
Oct 26, 2023 | 147.67 | 149.08 | 146.67 | 146.81 | 330,738 | -0.29(-0.19%) |
Oct 25, 2023 | 145.31 | 148.41 | 145.31 | 147.10 | 409,171 | +2.12(+1.46%) |
Oct 24, 2023 | 144.53 | 145.69 | 143.74 | 144.98 | 292,574 | +1.41(+0.98%) |
Oct 23, 2023 | 144.18 | 144.90 | 142.90 | 143.57 | 297,619 | -0.55(-0.38%) |
Oct 20, 2023 | 147.94 | 147.94 | 142.77 | 144.12 | 303,318 | -3.05(-2.07%) |
Oct 19, 2023 | 149.74 | 150.44 | 146.97 | 147.17 | 238,713 | -3.11(-2.07%) |
Oct 18, 2023 | 151.10 | 151.18 | 149.91 | 150.28 | 231,340 | -1.45(-0.96%) |
Oct 17, 2023 | 147.78 | 151.94 | 147.78 | 151.73 | 302,501 | +3.79(+2.56%) |
Oct 16, 2023 | 147.14 | 149.12 | 147.14 | 147.94 | 289,072 | +1.70(+1.16%) |
Oct 13, 2023 | 146.06 | 146.99 | 145.33 | 146.24 | 199,293 | +1.07(+0.73%) |
Oct 12, 2023 | 145.09 | 145.40 | 143.15 | 145.18 | 196,254 | +0.25(+0.17%) |
Oct 11, 2023 | 144.32 | 145.48 | 143.93 | 144.93 | 237,508 | +0.85(+0.59%) |
Oct 10, 2023 | 144.13 | 144.70 | 143.53 | 144.08 | 223,527 | +0.34(+0.24%) |
Oct 09, 2023 | 143.32 | 144.38 | 143.04 | 143.74 | 260,784 | +0.05(+0.03%) |
Oct 06, 2023 | 143.78 | 144.95 | 142.80 | 143.69 | 311,908 | -0.44(-0.31%) |
Oct 05, 2023 | 142.78 | 145.21 | 142.70 | 144.13 | 355,921 | +1.51(+1.06%) |
Oct 04, 2023 | 141.23 | 143.68 | 140.20 | 142.62 | 342,317 | +1.21(+0.86%) |
Oct 03, 2023 | 142.90 | 142.90 | 140.44 | 141.41 | 252,884 | -1.16(-0.82%) |
Oct 02, 2023 | 141.60 | 142.83 | 140.02 | 142.57 | 518,988 | +0.82(+0.58%) |
Sep 29, 2023 | 142.65 | 143.65 | 141.67 | 141.75 | 276,497 | -0.70(-0.49%) |
Sep 28, 2023 | 144.44 | 144.91 | 142.11 | 142.45 | 276,610 | -1.45(-1.01%) |
Sep 27, 2023 | 144.49 | 144.92 | 141.95 | 143.90 | 416,406 | -0.47(-0.33%) |
Sep 26, 2023 | 145.51 | 146.65 | 144.38 | 144.38 | 450,035 | -1.42(-0.98%) |
Sep 25, 2023 | 143.00 | 146.12 | 145.70 | 145.80 | 425,073 | +2.63(+1.83%) |
Sep 22, 2023 | 141.80 | 143.99 | 141.69 | 143.17 | 379,717 | +1.95(+1.38%) |
Sep 21, 2023 | 139.63 | 141.60 | 139.50 | 141.22 | 365,106 | +1.32(+0.95%) |
Sep 20, 2023 | 139.39 | 140.88 | 139.39 | 139.89 | 192,598 | +0.96(+0.69%) |
Sep 19, 2023 | 138.56 | 139.51 | 138.39 | 138.94 | 209,387 | +0.45(+0.32%) |
Sep 18, 2023 | 136.91 | 138.82 | 135.75 | 138.49 | 235,479 | +1.61(+1.18%) |
Sep 15, 2023 | 138.16 | 138.76 | 135.96 | 136.88 | 1,133,731 | -2.10(-1.51%) |
Sep 14, 2023 | 138.47 | 139.38 | 137.86 | 138.99 | 289,034 | +1.91(+1.40%) |
Sep 13, 2023 | 139.64 | 139.64 | 136.51 | 137.07 | 237,950 | -2.17(-1.56%) |
Sep 12, 2023 | 137.86 | 140.16 | 137.65 | 139.24 | 236,114 | +1.53(+1.11%) |
Sep 11, 2023 | 136.94 | 138.77 | 136.94 | 137.71 | 219,899 | +1.11(+0.82%) |
Sep 08, 2023 | 136.24 | 137.33 | 135.14 | 136.60 | 258,435 | +0.76(+0.56%) |
Sep 07, 2023 | 136.59 | 137.50 | 135.32 | 135.84 | 444,533 | -0.39(-0.28%) |
Sep 06, 2023 | 136.56 | 136.84 | 135.32 | 136.22 | 340,399 | -0.33(-0.25%) |
Sep 05, 2023 | 137.83 | 139.50 | 136.52 | 136.56 | 329,092 | -1.68(-1.21%) |