Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 155.85 | 157.60 | 151.69 | 156.67 | 903,874 | +1.64(+1.06%) |
Nov 29, 2023 | 152.00 | 157.03 | 152.00 | 155.03 | 741,531 | +5.38(+3.60%) |
Nov 28, 2023 | 146.06 | 150.64 | 145.78 | 149.65 | 532,851 | +2.83(+1.93%) |
Nov 27, 2023 | 148.77 | 150.24 | 146.82 | 146.82 | 364,665 | -3.32(-2.21%) |
Nov 24, 2023 | 150.42 | 151.37 | 148.34 | 150.14 | 135,013 | -0.95(-0.63%) |
Nov 22, 2023 | 151.95 | 151.95 | 149.06 | 151.09 | 462,568 | +0.77(+0.51%) |
Nov 21, 2023 | 150.52 | 152.40 | 149.40 | 150.32 | 491,160 | -1.97(-1.29%) |
Nov 20, 2023 | 152.71 | 153.07 | 150.31 | 152.29 | 780,561 | -0.25(-0.16%) |
Nov 17, 2023 | 149.36 | 152.88 | 148.81 | 152.54 | 648,980 | +3.53(+2.37%) |
Nov 16, 2023 | 154.48 | 154.48 | 148.90 | 149.01 | 326,041 | -5.17(-3.35%) |
Nov 15, 2023 | 150.93 | 155.51 | 150.04 | 154.18 | 422,045 | +4.19(+2.79%) |
Nov 14, 2023 | 148.74 | 150.87 | 147.97 | 149.99 | 532,680 | +5.60(+3.88%) |
Nov 13, 2023 | 147.74 | 148.26 | 144.13 | 144.39 | 731,233 | -4.93(-3.30%) |
Nov 10, 2023 | 149.58 | 151.18 | 147.32 | 149.32 | 429,192 | +0.22(+0.15%) |
Nov 09, 2023 | 152.05 | 155.37 | 148.87 | 149.10 | 745,979 | -2.26(-1.49%) |
Nov 08, 2023 | 148.50 | 151.82 | 148.50 | 151.36 | 634,380 | +2.38(+1.60%) |
Nov 07, 2023 | 142.02 | 149.61 | 140.58 | 148.98 | 898,547 | +7.09(+5.00%) |
Nov 06, 2023 | 147.45 | 148.46 | 139.40 | 141.89 | 1,054,821 | -3.37(-2.32%) |
Nov 03, 2023 | 156.62 | 157.42 | 140.81 | 145.26 | 2,573,890 | -26.60(-15.48%) |
Nov 02, 2023 | 167.89 | 172.04 | 164.66 | 171.86 | 941,048 | +7.72(+4.70%) |
Nov 01, 2023 | 156.35 | 168.91 | 154.10 | 164.14 | 2,046,770 | -15.26(-8.51%) |
Oct 31, 2023 | 175.40 | 181.20 | 174.18 | 179.40 | 475,326 | +3.06(+1.74%) |
Oct 30, 2023 | 176.22 | 177.63 | 172.32 | 176.34 | 309,301 | +1.94(+1.11%) |
Oct 27, 2023 | 175.19 | 176.76 | 171.19 | 174.40 | 265,556 | -0.71(-0.41%) |
Oct 26, 2023 | 176.83 | 181.77 | 171.67 | 175.11 | 430,567 | -2.48(-1.40%) |
Oct 25, 2023 | 183.73 | 184.05 | 176.82 | 177.59 | 275,625 | -8.91(-4.78%) |
Oct 24, 2023 | 189.09 | 194.65 | 185.33 | 186.50 | 266,231 | -0.77(-0.41%) |
Oct 23, 2023 | 188.59 | 191.93 | 187.17 | 187.27 | 216,078 | -2.00(-1.06%) |
Oct 20, 2023 | 196.34 | 198.09 | 188.39 | 189.27 | 282,086 | -6.78(-3.46%) |
Oct 19, 2023 | 198.03 | 200.29 | 194.98 | 196.05 | 216,558 | -2.56(-1.29%) |
Oct 18, 2023 | 202.17 | 203.62 | 197.98 | 198.61 | 148,418 | -5.18(-2.54%) |
Oct 17, 2023 | 200.35 | 205.48 | 198.40 | 203.79 | 270,754 | +3.77(+1.88%) |
Oct 16, 2023 | 195.70 | 201.86 | 195.09 | 200.02 | 194,825 | +5.05(+2.59%) |
Oct 13, 2023 | 196.49 | 199.29 | 194.41 | 194.97 | 179,477 | -1.84(-0.93%) |
Oct 12, 2023 | 205.66 | 205.66 | 196.46 | 196.81 | 315,345 | -8.24(-4.02%) |
Oct 11, 2023 | 202.89 | 205.56 | 200.88 | 205.05 | 244,851 | +2.78(+1.37%) |
Oct 10, 2023 | 203.31 | 206.28 | 201.12 | 202.27 | 422,040 | -0.64(-0.32%) |
Oct 09, 2023 | 201.62 | 205.99 | 201.62 | 202.91 | 396,525 | -0.18(-0.09%) |
Oct 06, 2023 | 191.75 | 204.31 | 191.75 | 203.09 | 583,531 | +9.77(+5.05%) |
Oct 05, 2023 | 189.07 | 193.98 | 188.78 | 193.32 | 477,864 | +5.47(+2.91%) |
Oct 04, 2023 | 188.72 | 189.75 | 185.03 | 187.85 | 351,616 | +0.13(+0.07%) |
Oct 03, 2023 | 183.69 | 187.81 | 183.69 | 187.72 | 475,357 | +2.66(+1.44%) |
Oct 02, 2023 | 181.20 | 185.66 | 180.92 | 185.06 | 275,355 | +3.36(+1.85%) |
Sep 29, 2023 | 182.94 | 185.44 | 179.75 | 181.70 | 250,952 | +1.06(+0.59%) |
Sep 28, 2023 | 184.00 | 184.65 | 179.88 | 180.64 | 274,726 | -3.92(-2.12%) |
Sep 27, 2023 | 178.73 | 185.58 | 178.12 | 184.56 | 421,650 | +7.20(+4.06%) |
Sep 26, 2023 | 176.42 | 177.97 | 175.36 | 177.36 | 393,628 | -0.99(-0.56%) |
Sep 25, 2023 | 176.20 | 178.46 | 177.09 | 178.35 | 271,072 | +1.47(+0.83%) |
Sep 22, 2023 | 179.09 | 180.07 | 176.14 | 176.88 | 224,956 | -1.82(-1.02%) |
Sep 21, 2023 | 182.71 | 183.34 | 178.47 | 178.70 | 318,002 | -6.50(-3.51%) |
Sep 20, 2023 | 190.00 | 190.11 | 185.00 | 185.20 | 176,065 | -3.66(-1.94%) |
Sep 19, 2023 | 187.42 | 189.35 | 184.84 | 188.86 | 181,967 | +0.08(+0.04%) |
Sep 18, 2023 | 192.03 | 192.78 | 188.09 | 188.78 | 217,199 | -4.16(-2.16%) |
Sep 15, 2023 | 192.60 | 194.48 | 191.92 | 192.94 | 518,101 | +0.31(+0.16%) |
Sep 14, 2023 | 192.50 | 193.64 | 191.36 | 192.63 | 226,479 | +0.95(+0.50%) |
Sep 13, 2023 | 192.18 | 193.06 | 189.44 | 191.68 | 240,018 | -1.37(-0.71%) |
Sep 12, 2023 | 193.05 | 195.25 | 191.78 | 193.05 | 224,703 | -1.82(-0.93%) |
Sep 11, 2023 | 196.97 | 197.00 | 193.57 | 194.87 | 191,019 | -0.44(-0.23%) |
Sep 08, 2023 | 198.99 | 199.99 | 194.47 | 195.31 | 173,492 | -3.22(-1.62%) |
Sep 07, 2023 | 199.16 | 199.98 | 196.61 | 198.53 | 263,154 | -2.97(-1.47%) |
Sep 06, 2023 | 201.68 | 202.80 | 199.48 | 201.50 | 208,573 | -1.16(-0.57%) |
Sep 05, 2023 | 201.81 | 203.85 | 199.48 | 202.66 | 230,614 | -1.12(-0.55%) |