Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 164.69 | 166.02 | 164.65 | 165.97 | 15,095 | +1.57(+0.96%) |
Nov 29, 2023 | 163.25 | 165.46 | 163.25 | 164.39 | 29,651 | +1.65(+1.02%) |
Nov 28, 2023 | 162.31 | 163.21 | 162.26 | 162.74 | 14,483 | +0.05(+0.03%) |
Nov 27, 2023 | 162.47 | 162.80 | 162.24 | 162.69 | 23,747 | -0.40(-0.25%) |
Nov 24, 2023 | 162.89 | 163.47 | 162.86 | 163.09 | 5,999 | +0.41(+0.25%) |
Nov 22, 2023 | 162.46 | 163.00 | 162.46 | 162.68 | 17,564 | +0.63(+0.39%) |
Nov 21, 2023 | 161.95 | 162.49 | 161.94 | 162.05 | 18,970 | -0.27(-0.17%) |
Nov 20, 2023 | 161.57 | 162.81 | 161.46 | 162.31 | 30,048 | +0.57(+0.35%) |
Nov 17, 2023 | 161.20 | 161.77 | 161.18 | 161.75 | 15,999 | +1.20(+0.75%) |
Nov 16, 2023 | 160.35 | 160.79 | 159.86 | 160.55 | 19,735 | +0.17(+0.11%) |
Nov 15, 2023 | 159.10 | 160.68 | 159.10 | 160.38 | 27,490 | +1.22(+0.77%) |
Nov 14, 2023 | 157.54 | 159.83 | 157.54 | 159.16 | 21,459 | +3.86(+2.49%) |
Nov 13, 2023 | 154.90 | 155.58 | 154.90 | 155.30 | 100,083 | -0.22(-0.14%) |
Nov 10, 2023 | 154.34 | 155.63 | 153.71 | 155.52 | 18,822 | +1.80(+1.17%) |
Nov 09, 2023 | 155.31 | 155.33 | 153.57 | 153.72 | 12,181 | -0.86(-0.56%) |
Nov 08, 2023 | 154.58 | 154.72 | 154.07 | 154.58 | 12,559 | -0.01(-0.01%) |
Nov 07, 2023 | 154.28 | 154.96 | 154.25 | 154.59 | 19,526 | -0.07(-0.05%) |
Nov 06, 2023 | 155.74 | 155.74 | 153.88 | 154.66 | 34,086 | -0.76(-0.49%) |
Nov 03, 2023 | 154.51 | 156.06 | 154.51 | 155.43 | 20,023 | +2.49(+1.63%) |
Nov 02, 2023 | 149.91 | 152.94 | 149.91 | 152.94 | 21,811 | +4.30(+2.89%) |
Nov 01, 2023 | 147.96 | 149.36 | 147.87 | 148.64 | 14,752 | +0.74(+0.50%) |
Oct 31, 2023 | 146.49 | 147.90 | 146.49 | 147.89 | 34,780 | +1.49(+1.02%) |
Oct 30, 2023 | 144.82 | 146.63 | 144.61 | 146.41 | 15,345 | +2.47(+1.72%) |
Oct 27, 2023 | 146.56 | 146.56 | 143.56 | 143.93 | 40,706 | -2.69(-1.83%) |
Oct 26, 2023 | 145.93 | 147.79 | 145.93 | 146.62 | 32,083 | -0.05(-0.03%) |
Oct 25, 2023 | 146.75 | 147.34 | 146.13 | 146.67 | 32,828 | -0.75(-0.51%) |
Oct 24, 2023 | 147.36 | 148.12 | 146.94 | 147.43 | 11,303 | +0.62(+0.43%) |
Oct 23, 2023 | 146.85 | 148.59 | 146.72 | 146.80 | 35,446 | -0.89(-0.60%) |
Oct 20, 2023 | 149.36 | 149.77 | 147.42 | 147.69 | 38,101 | -2.42(-1.61%) |
Oct 19, 2023 | 151.74 | 152.43 | 149.80 | 150.12 | 19,572 | -1.83(-1.20%) |
Oct 18, 2023 | 154.06 | 154.06 | 151.63 | 151.94 | 19,672 | -3.02(-1.95%) |
Oct 17, 2023 | 153.28 | 155.82 | 153.28 | 154.96 | 17,281 | +0.85(+0.55%) |
Oct 16, 2023 | 153.58 | 154.63 | 153.53 | 154.11 | 11,397 | +1.63(+1.07%) |
Oct 13, 2023 | 153.81 | 154.66 | 151.95 | 152.48 | 12,806 | -0.34(-0.22%) |
Oct 12, 2023 | 154.06 | 154.06 | 152.18 | 152.82 | 21,592 | -1.09(-0.71%) |
Oct 11, 2023 | 154.40 | 154.86 | 152.97 | 153.90 | 18,682 | +0.07(+0.05%) |
Oct 10, 2023 | 152.91 | 154.84 | 152.91 | 153.83 | 24,079 | +1.56(+1.03%) |
Oct 09, 2023 | 151.01 | 152.75 | 150.90 | 152.27 | 16,702 | -0.08(-0.05%) |
Oct 06, 2023 | 150.20 | 153.15 | 150.08 | 152.35 | 25,383 | +1.43(+0.95%) |
Oct 05, 2023 | 149.79 | 151.18 | 149.31 | 150.92 | 28,836 | +0.94(+0.63%) |
Oct 04, 2023 | 149.15 | 150.18 | 148.39 | 149.98 | 50,799 | +1.09(+0.73%) |
Oct 03, 2023 | 150.99 | 151.39 | 148.60 | 148.89 | 41,843 | -3.00(-1.98%) |
Oct 02, 2023 | 153.06 | 153.23 | 151.18 | 151.89 | 21,844 | -1.59(-1.03%) |
Sep 29, 2023 | 155.53 | 155.53 | 153.06 | 153.48 | 34,275 | -0.97(-0.63%) |
Sep 28, 2023 | 153.19 | 155.11 | 153.19 | 154.45 | 65,279 | +1.19(+0.78%) |
Sep 27, 2023 | 153.82 | 153.82 | 152.02 | 153.26 | 86,828 | -0.12(-0.08%) |
Sep 26, 2023 | 154.53 | 154.92 | 153.06 | 153.38 | 61,062 | -2.34(-1.51%) |
Sep 25, 2023 | 154.94 | 155.73 | 154.95 | 155.73 | 70,487 | +0.32(+0.20%) |
Sep 22, 2023 | 156.73 | 156.76 | 155.30 | 155.41 | 28,352 | -1.23(-0.79%) |
Sep 21, 2023 | 158.31 | 158.67 | 156.65 | 156.65 | 49,104 | -2.77(-1.74%) |
Sep 20, 2023 | 160.95 | 161.70 | 159.32 | 159.42 | 40,330 | -1.20(-0.75%) |
Sep 19, 2023 | 161.01 | 161.53 | 159.66 | 160.62 | 30,013 | -0.52(-0.32%) |
Sep 18, 2023 | 160.57 | 161.28 | 160.21 | 161.15 | 16,056 | +0.31(+0.19%) |
Sep 15, 2023 | 160.89 | 161.73 | 160.66 | 160.84 | 137,874 | -0.79(-0.49%) |
Sep 14, 2023 | 160.98 | 161.90 | 160.41 | 161.63 | 17,605 | +1.45(+0.91%) |
Sep 13, 2023 | 160.69 | 161.29 | 159.69 | 160.18 | 16,732 | -0.34(-0.21%) |
Sep 12, 2023 | 158.90 | 161.38 | 158.90 | 160.51 | 18,720 | +1.28(+0.81%) |
Sep 11, 2023 | 159.71 | 160.34 | 159.00 | 159.23 | 15,422 | +0.53(+0.34%) |
Sep 08, 2023 | 158.02 | 158.79 | 157.60 | 158.70 | 23,295 | +0.75(+0.48%) |
Sep 07, 2023 | 157.56 | 158.48 | 157.43 | 157.95 | 18,921 | -0.46(-0.29%) |
Sep 06, 2023 | 158.87 | 159.12 | 157.40 | 158.41 | 37,972 | -0.86(-0.54%) |
Sep 05, 2023 | 160.50 | 161.12 | 159.27 | 159.27 | 16,230 | -1.29(-0.81%) |