Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 134.82 | 135.68 | 133.23 | 135.27 | 492,892 | +1.14(+0.85%) |
Nov 29, 2023 | 134.55 | 137.00 | 133.97 | 134.13 | 743,123 | +1.55(+1.17%) |
Nov 28, 2023 | 131.34 | 134.46 | 130.35 | 132.58 | 479,934 | +1.91(+1.46%) |
Nov 27, 2023 | 134.02 | 134.02 | 130.51 | 130.67 | 407,703 | -4.38(-3.24%) |
Nov 24, 2023 | 132.92 | 135.38 | 132.75 | 135.05 | 157,135 | +1.65(+1.24%) |
Nov 22, 2023 | 133.09 | 135.60 | 132.96 | 133.40 | 275,763 | +0.64(+0.48%) |
Nov 21, 2023 | 134.12 | 134.45 | 132.27 | 132.76 | 395,669 | -3.19(-2.35%) |
Nov 20, 2023 | 135.12 | 137.12 | 133.84 | 135.95 | 374,139 | +0.38(+0.28%) |
Nov 17, 2023 | 133.99 | 135.73 | 132.78 | 135.57 | 515,606 | +3.60(+2.73%) |
Nov 16, 2023 | 138.79 | 139.47 | 129.32 | 131.97 | 806,348 | -8.42(-6.00%) |
Nov 15, 2023 | 139.08 | 142.05 | 139.08 | 140.39 | 407,782 | +1.42(+1.02%) |
Nov 14, 2023 | 137.05 | 141.81 | 137.00 | 138.97 | 439,960 | +6.63(+5.01%) |
Nov 13, 2023 | 130.42 | 132.35 | 130.04 | 132.34 | 288,545 | -0.38(-0.29%) |
Nov 10, 2023 | 132.06 | 133.13 | 130.04 | 132.72 | 219,359 | +1.34(+1.02%) |
Nov 09, 2023 | 135.50 | 135.60 | 131.00 | 131.38 | 412,596 | -2.99(-2.23%) |
Nov 08, 2023 | 134.99 | 135.41 | 133.79 | 134.37 | 673,248 | -0.54(-0.40%) |
Nov 07, 2023 | 137.31 | 137.31 | 134.59 | 134.91 | 310,273 | -1.86(-1.36%) |
Nov 06, 2023 | 139.48 | 140.83 | 134.91 | 136.77 | 383,485 | -3.19(-2.28%) |
Nov 03, 2023 | 137.43 | 140.92 | 136.62 | 139.96 | 553,156 | +4.84(+3.58%) |
Nov 02, 2023 | 135.66 | 137.63 | 133.71 | 135.12 | 491,460 | +2.17(+1.63%) |
Nov 01, 2023 | 129.48 | 132.95 | 126.59 | 132.95 | 679,562 | +2.87(+2.21%) |
Oct 31, 2023 | 130.28 | 133.04 | 128.33 | 130.08 | 632,123 | +0.86(+0.67%) |
Oct 30, 2023 | 130.54 | 131.12 | 123.81 | 129.22 | 1,015,981 | -1.32(-1.01%) |
Oct 27, 2023 | 135.00 | 136.00 | 129.16 | 130.54 | 866,891 | +0.12(+0.09%) |
Oct 26, 2023 | 129.33 | 131.88 | 128.30 | 130.42 | 813,023 | +2.55(+1.99%) |
Oct 25, 2023 | 128.56 | 128.75 | 125.58 | 127.87 | 768,700 | -1.50(-1.16%) |
Oct 24, 2023 | 129.73 | 132.35 | 128.59 | 129.37 | 842,509 | -2.00(-1.52%) |
Oct 23, 2023 | 132.66 | 133.97 | 131.00 | 131.37 | 465,496 | -2.33(-1.74%) |
Oct 20, 2023 | 134.27 | 134.92 | 133.04 | 133.70 | 464,082 | -0.15(-0.11%) |
Oct 19, 2023 | 137.14 | 138.08 | 133.12 | 133.85 | 433,721 | -3.60(-2.62%) |
Oct 18, 2023 | 137.09 | 138.93 | 135.60 | 137.45 | 368,262 | -0.88(-0.64%) |
Oct 17, 2023 | 138.01 | 140.63 | 137.09 | 138.33 | 581,152 | -0.34(-0.25%) |
Oct 16, 2023 | 137.08 | 139.76 | 135.64 | 138.67 | 462,770 | +3.56(+2.63%) |
Oct 13, 2023 | 136.63 | 136.90 | 133.95 | 135.11 | 581,918 | -1.02(-0.75%) |
Oct 12, 2023 | 139.64 | 139.97 | 134.05 | 136.13 | 550,629 | -3.59(-2.57%) |
Oct 11, 2023 | 143.07 | 144.60 | 138.48 | 139.72 | 380,324 | -2.89(-2.03%) |
Oct 10, 2023 | 138.35 | 143.53 | 137.60 | 142.61 | 579,349 | +5.13(+3.73%) |
Oct 09, 2023 | 135.45 | 138.33 | 133.88 | 137.48 | 397,592 | +0.72(+0.53%) |
Oct 06, 2023 | 135.09 | 139.69 | 133.83 | 136.76 | 518,495 | +1.46(+1.08%) |
Oct 05, 2023 | 141.08 | 142.53 | 134.86 | 135.30 | 668,338 | -6.43(-4.54%) |
Oct 04, 2023 | 143.35 | 144.71 | 141.31 | 141.73 | 490,556 | -1.73(-1.21%) |
Oct 03, 2023 | 144.88 | 145.92 | 142.80 | 143.46 | 409,272 | -2.52(-1.73%) |
Oct 02, 2023 | 151.02 | 152.00 | 145.75 | 145.98 | 363,678 | -5.42(-3.58%) |
Sep 29, 2023 | 153.25 | 154.72 | 150.80 | 151.40 | 624,102 | -1.19(-0.78%) |
Sep 28, 2023 | 146.76 | 153.84 | 145.56 | 152.59 | 744,641 | -0.07(-0.05%) |
Sep 27, 2023 | 151.49 | 154.43 | 151.46 | 152.66 | 499,523 | +2.02(+1.34%) |
Sep 26, 2023 | 149.69 | 151.95 | 149.02 | 150.64 | 450,759 | -0.36(-0.24%) |
Sep 25, 2023 | 150.00 | 153.15 | 151.11 | 151.00 | 548,445 | +1.12(+0.75%) |
Sep 22, 2023 | 152.81 | 154.29 | 149.78 | 149.88 | 414,821 | -2.65(-1.74%) |
Sep 21, 2023 | 153.44 | 154.40 | 150.15 | 152.53 | 376,229 | -1.62(-1.05%) |
Sep 20, 2023 | 155.85 | 157.44 | 154.08 | 154.15 | 281,780 | -1.28(-0.82%) |
Sep 19, 2023 | 155.84 | 156.80 | 153.45 | 155.43 | 289,964 | +0.05(+0.03%) |
Sep 18, 2023 | 152.90 | 156.19 | 152.83 | 155.38 | 444,269 | +2.77(+1.82%) |
Sep 15, 2023 | 158.16 | 158.36 | 149.50 | 152.61 | 1,792,441 | -6.61(-4.15%) |
Sep 14, 2023 | 152.86 | 159.31 | 152.28 | 159.22 | 562,055 | +7.54(+4.97%) |
Sep 13, 2023 | 152.26 | 153.28 | 150.12 | 151.68 | 484,489 | +0.32(+0.21%) |
Sep 12, 2023 | 150.73 | 153.34 | 150.62 | 151.36 | 423,749 | +0.56(+0.37%) |
Sep 11, 2023 | 154.30 | 155.10 | 149.06 | 150.80 | 642,703 | -1.24(-0.82%) |
Sep 08, 2023 | 152.00 | 154.59 | 150.99 | 152.04 | 524,946 | -0.40(-0.26%) |
Sep 07, 2023 | 156.75 | 157.13 | 152.29 | 152.44 | 542,850 | -4.01(-2.56%) |
Sep 06, 2023 | 159.23 | 160.67 | 154.44 | 156.45 | 377,301 | -2.75(-1.73%) |
Sep 05, 2023 | 158.55 | 160.28 | 154.36 | 159.20 | 600,606 | -1.46(-0.91%) |