Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 138.57 | 139.43 | 137.57 | 139.08 | 721,810 | +1.62(+1.18%) |
Nov 29, 2023 | 138.52 | 138.91 | 137.45 | 137.46 | 603,051 | -1.75(-1.26%) |
Nov 28, 2023 | 139.13 | 140.22 | 138.96 | 139.21 | 552,379 | -1.12(-0.80%) |
Nov 27, 2023 | 141.61 | 141.75 | 140.08 | 140.33 | 2,576,314 | -1.11(-0.78%) |
Nov 24, 2023 | 141.14 | 141.83 | 141.01 | 141.44 | 527,840 | +0.42(+0.30%) |
Nov 22, 2023 | 141.23 | 141.29 | 140.33 | 141.01 | 710,048 | +1.00(+0.71%) |
Nov 21, 2023 | 140.22 | 140.40 | 139.42 | 140.01 | 961,224 | +0.47(+0.33%) |
Nov 20, 2023 | 139.79 | 140.38 | 139.21 | 139.55 | 1,012,951 | -0.03(-0.02%) |
Nov 17, 2023 | 140.22 | 140.30 | 138.91 | 139.58 | 1,041,572 | +1.38(+0.99%) |
Nov 16, 2023 | 139.67 | 140.30 | 137.97 | 138.20 | 742,925 | -3.42(-2.42%) |
Nov 15, 2023 | 143.51 | 144.01 | 141.09 | 141.63 | 945,097 | -2.29(-1.59%) |
Nov 14, 2023 | 144.02 | 144.56 | 143.11 | 143.91 | 912,887 | +2.86(+2.03%) |
Nov 13, 2023 | 139.32 | 141.84 | 139.08 | 141.05 | 1,445,120 | +1.33(+0.96%) |
Nov 10, 2023 | 137.53 | 141.10 | 131.54 | 139.72 | 3,206,686 | -18.55(-11.72%) |
Nov 09, 2023 | 159.67 | 159.93 | 158.14 | 158.27 | 417,726 | +0.25(+0.16%) |
Nov 08, 2023 | 158.62 | 159.29 | 157.55 | 158.02 | 704,380 | +1.20(+0.76%) |
Nov 07, 2023 | 157.32 | 157.70 | 156.62 | 156.82 | 366,495 | -0.63(-0.40%) |
Nov 06, 2023 | 157.89 | 158.18 | 157.34 | 157.46 | 586,982 | -0.47(-0.29%) |
Nov 03, 2023 | 158.36 | 158.85 | 157.51 | 157.92 | 447,287 | +1.79(+1.15%) |
Nov 02, 2023 | 155.78 | 156.39 | 154.94 | 156.13 | 474,600 | +3.34(+2.19%) |
Nov 01, 2023 | 152.61 | 153.01 | 151.73 | 152.79 | 420,721 | +0.91(+0.60%) |
Oct 31, 2023 | 151.45 | 152.29 | 150.90 | 151.88 | 428,020 | +1.24(+0.82%) |
Oct 30, 2023 | 149.80 | 151.29 | 149.48 | 150.64 | 578,179 | +4.21(+2.88%) |
Oct 27, 2023 | 148.10 | 149.01 | 145.91 | 146.43 | 905,558 | -4.71(-3.12%) |
Oct 26, 2023 | 151.03 | 152.07 | 150.87 | 151.13 | 827,681 | -1.18(-0.77%) |
Oct 25, 2023 | 152.48 | 153.51 | 151.63 | 152.31 | 295,978 | -0.20(-0.13%) |
Oct 24, 2023 | 151.10 | 152.91 | 151.01 | 152.51 | 481,356 | +1.78(+1.18%) |
Oct 23, 2023 | 149.86 | 151.61 | 149.53 | 150.73 | 418,456 | +0.37(+0.24%) |
Oct 20, 2023 | 150.65 | 151.52 | 150.25 | 150.36 | 492,388 | -1.44(-0.95%) |
Oct 19, 2023 | 152.01 | 153.06 | 151.28 | 151.81 | 546,320 | +1.11(+0.74%) |
Oct 18, 2023 | 151.47 | 152.46 | 150.59 | 150.70 | 393,654 | -1.16(-0.76%) |
Oct 17, 2023 | 151.57 | 152.29 | 150.98 | 151.86 | 449,585 | +0.09(+0.06%) |
Oct 16, 2023 | 148.90 | 152.03 | 148.80 | 151.77 | 1,269,083 | +3.35(+2.26%) |
Oct 13, 2023 | 148.46 | 149.59 | 147.71 | 148.41 | 456,910 | -1.29(-0.86%) |
Oct 12, 2023 | 152.77 | 152.77 | 149.39 | 149.70 | 699,117 | -3.31(-2.17%) |
Oct 11, 2023 | 152.69 | 153.01 | 151.61 | 153.01 | 807,437 | +2.13(+1.41%) |
Oct 10, 2023 | 151.49 | 152.13 | 149.94 | 150.89 | 780,129 | +0.89(+0.59%) |
Oct 09, 2023 | 149.17 | 150.05 | 148.62 | 150.00 | 368,063 | -0.08(-0.05%) |
Oct 06, 2023 | 147.98 | 150.92 | 146.28 | 150.08 | 936,595 | +1.32(+0.88%) |
Oct 05, 2023 | 148.68 | 149.12 | 147.82 | 148.76 | 646,230 | +0.44(+0.29%) |
Oct 04, 2023 | 147.86 | 148.46 | 146.24 | 148.32 | 717,899 | +2.90(+1.99%) |
Oct 03, 2023 | 146.25 | 146.52 | 145.05 | 145.43 | 352,816 | -0.23(-0.16%) |
Oct 02, 2023 | 146.78 | 147.04 | 145.35 | 145.65 | 549,868 | -1.95(-1.32%) |
Sep 29, 2023 | 149.68 | 149.89 | 146.90 | 147.60 | 653,447 | -0.60(-0.41%) |
Sep 28, 2023 | 148.29 | 149.06 | 147.31 | 148.21 | 768,480 | +1.15(+0.78%) |
Sep 27, 2023 | 147.97 | 148.14 | 146.29 | 147.06 | 672,626 | -1.96(-1.31%) |
Sep 26, 2023 | 150.39 | 150.49 | 149.01 | 149.02 | 438,633 | -2.27(-1.50%) |
Sep 25, 2023 | 151.26 | 151.42 | 150.91 | 151.28 | 342,158 | -2.65(-1.72%) |
Sep 22, 2023 | 155.06 | 155.45 | 153.85 | 153.94 | 317,591 | +0.09(+0.06%) |
Sep 21, 2023 | 155.18 | 155.56 | 153.80 | 153.85 | 380,547 | -3.86(-2.45%) |
Sep 20, 2023 | 158.69 | 158.92 | 157.69 | 157.70 | 258,281 | +0.56(+0.36%) |
Sep 19, 2023 | 157.25 | 157.62 | 156.33 | 157.14 | 426,587 | +0.97(+0.62%) |
Sep 18, 2023 | 156.64 | 156.78 | 155.63 | 156.17 | 390,099 | -1.06(-0.67%) |
Sep 15, 2023 | 158.07 | 158.28 | 156.75 | 157.23 | 685,294 | -0.76(-0.48%) |
Sep 14, 2023 | 156.17 | 158.13 | 156.17 | 157.99 | 419,443 | +0.75(+0.48%) |
Sep 13, 2023 | 156.63 | 157.62 | 156.62 | 157.24 | 241,459 | -0.54(-0.34%) |
Sep 12, 2023 | 158.26 | 158.47 | 157.63 | 157.78 | 287,439 | -0.85(-0.54%) |
Sep 11, 2023 | 159.61 | 159.65 | 158.46 | 158.63 | 376,233 | -1.02(-0.64%) |
Sep 08, 2023 | 159.51 | 159.82 | 159.05 | 159.65 | 267,896 | +0.86(+0.54%) |
Sep 07, 2023 | 158.54 | 159.37 | 158.04 | 158.79 | 443,110 | +0.72(+0.46%) |
Sep 06, 2023 | 159.57 | 159.75 | 157.81 | 158.07 | 556,819 | +0.44(+0.28%) |
Sep 05, 2023 | 159.28 | 159.46 | 157.59 | 157.62 | 695,559 | -4.38(-2.71%) |