Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 151.30 | 152.40 | 150.00 | 151.79 | 232,942 | +0.30(+0.20%) |
Nov 29, 2023 | 150.68 | 151.92 | 148.69 | 151.49 | 121,809 | +1.73(+1.16%) |
Nov 28, 2023 | 148.84 | 150.64 | 148.03 | 149.76 | 174,776 | -2.94(-1.93%) |
Nov 27, 2023 | 153.51 | 154.11 | 152.19 | 152.70 | 145,909 | -2.04(-1.32%) |
Nov 24, 2023 | 154.16 | 154.93 | 153.95 | 154.74 | 65,317 | -0.56(-0.36%) |
Nov 22, 2023 | 154.90 | 155.58 | 154.00 | 155.30 | 177,065 | +1.21(+0.79%) |
Nov 21, 2023 | 154.44 | 154.63 | 153.63 | 154.09 | 206,862 | -3.61(-2.29%) |
Nov 20, 2023 | 156.44 | 157.95 | 156.32 | 157.70 | 248,977 | +2.70(+1.74%) |
Nov 17, 2023 | 154.37 | 155.24 | 153.35 | 155.00 | 162,175 | +1.89(+1.23%) |
Nov 16, 2023 | 152.50 | 154.04 | 152.46 | 153.11 | 156,025 | -2.74(-1.76%) |
Nov 15, 2023 | 155.41 | 156.26 | 155.13 | 155.85 | 119,794 | +1.99(+1.29%) |
Nov 14, 2023 | 152.12 | 154.25 | 152.07 | 153.86 | 173,800 | +6.42(+4.35%) |
Nov 13, 2023 | 146.37 | 147.73 | 145.77 | 147.44 | 169,117 | -0.63(-0.43%) |
Nov 10, 2023 | 146.71 | 148.15 | 145.25 | 148.07 | 221,738 | -4.06(-2.67%) |
Nov 09, 2023 | 152.84 | 153.88 | 151.86 | 152.13 | 303,337 | +1.23(+0.82%) |
Nov 08, 2023 | 150.45 | 151.74 | 149.74 | 150.90 | 160,154 | +1.94(+1.30%) |
Nov 07, 2023 | 148.27 | 149.50 | 147.90 | 148.96 | 215,595 | -0.45(-0.30%) |
Nov 06, 2023 | 149.70 | 150.01 | 148.78 | 149.41 | 114,695 | -1.34(-0.89%) |
Nov 03, 2023 | 151.90 | 152.61 | 150.58 | 150.75 | 147,653 | +1.50(+1.01%) |
Nov 02, 2023 | 149.08 | 150.46 | 148.40 | 149.25 | 186,204 | +5.79(+4.04%) |
Nov 01, 2023 | 142.73 | 143.70 | 138.69 | 143.46 | 166,074 | +0.16(+0.11%) |
Oct 31, 2023 | 144.18 | 144.46 | 142.02 | 143.30 | 159,445 | +0.42(+0.29%) |
Oct 30, 2023 | 142.43 | 143.66 | 141.95 | 142.88 | 204,937 | +3.96(+2.85%) |
Oct 27, 2023 | 141.01 | 141.13 | 138.59 | 138.92 | 229,929 | -0.91(-0.65%) |
Oct 26, 2023 | 141.86 | 142.28 | 139.41 | 139.83 | 258,554 | -2.51(-1.76%) |
Oct 25, 2023 | 142.29 | 144.00 | 141.41 | 142.34 | 155,532 | -2.21(-1.53%) |
Oct 24, 2023 | 144.14 | 144.79 | 143.53 | 144.55 | 144,820 | +2.42(+1.70%) |
Oct 23, 2023 | 140.15 | 143.27 | 139.80 | 142.13 | 140,015 | +1.36(+0.97%) |
Oct 20, 2023 | 141.11 | 141.83 | 140.51 | 140.77 | 318,315 | +0.04(+0.03%) |
Oct 19, 2023 | 142.30 | 142.98 | 140.31 | 140.73 | 167,075 | +0.58(+0.41%) |
Oct 18, 2023 | 141.75 | 142.41 | 140.00 | 140.15 | 243,329 | -1.10(-0.78%) |
Oct 17, 2023 | 138.50 | 142.22 | 138.17 | 141.25 | 318,705 | -0.03(-0.02%) |
Oct 16, 2023 | 139.83 | 141.90 | 139.83 | 141.28 | 208,415 | +2.67(+1.93%) |
Oct 13, 2023 | 140.94 | 141.17 | 138.11 | 138.61 | 375,058 | -2.66(-1.88%) |
Oct 12, 2023 | 143.15 | 143.82 | 140.89 | 141.27 | 451,506 | -3.98(-2.74%) |
Oct 11, 2023 | 147.68 | 148.17 | 144.56 | 145.25 | 693,489 | -3.76(-2.52%) |
Oct 10, 2023 | 153.29 | 156.39 | 148.57 | 149.01 | 381,034 | -2.51(-1.66%) |
Oct 09, 2023 | 150.14 | 151.89 | 149.37 | 151.52 | 232,336 | -4.12(-2.65%) |
Oct 06, 2023 | 152.08 | 156.01 | 151.20 | 155.64 | 118,806 | +2.84(+1.86%) |
Oct 05, 2023 | 151.61 | 153.26 | 151.18 | 152.80 | 206,719 | +2.22(+1.47%) |
Oct 04, 2023 | 151.28 | 151.79 | 148.93 | 150.58 | 137,257 | +2.65(+1.79%) |
Oct 03, 2023 | 149.07 | 149.23 | 147.12 | 147.93 | 115,362 | -1.53(-1.02%) |
Oct 02, 2023 | 149.79 | 150.48 | 148.69 | 149.46 | 130,106 | -1.65(-1.09%) |
Sep 29, 2023 | 154.18 | 154.46 | 150.88 | 151.11 | 185,303 | +1.52(+1.02%) |
Sep 28, 2023 | 148.60 | 150.16 | 148.42 | 149.59 | 170,992 | +2.52(+1.71%) |
Sep 27, 2023 | 148.09 | 148.23 | 145.37 | 147.07 | 328,519 | -0.94(-0.64%) |
Sep 26, 2023 | 148.34 | 149.37 | 147.90 | 148.01 | 299,069 | -3.20(-2.12%) |
Sep 25, 2023 | 151.76 | 151.62 | 150.84 | 151.21 | 156,631 | -3.56(-2.30%) |
Sep 22, 2023 | 155.93 | 157.17 | 154.32 | 154.77 | 127,030 | +0.45(+0.29%) |
Sep 21, 2023 | 154.85 | 155.85 | 154.04 | 154.32 | 239,919 | -1.39(-0.89%) |
Sep 20, 2023 | 156.79 | 158.70 | 155.60 | 155.71 | 261,859 | -2.34(-1.48%) |
Sep 19, 2023 | 156.93 | 158.23 | 156.13 | 158.05 | 155,590 | -0.39(-0.25%) |
Sep 18, 2023 | 158.33 | 159.06 | 157.91 | 158.44 | 160,734 | -2.44(-1.51%) |
Sep 15, 2023 | 163.34 | 164.08 | 160.84 | 160.88 | 486,696 | +2.07(+1.30%) |
Sep 14, 2023 | 157.85 | 159.72 | 157.41 | 158.81 | 237,176 | +3.25(+2.09%) |
Sep 13, 2023 | 157.45 | 157.87 | 155.27 | 155.56 | 155,804 | -2.27(-1.44%) |
Sep 12, 2023 | 156.87 | 158.66 | 156.80 | 157.83 | 114,377 | -2.27(-1.42%) |
Sep 11, 2023 | 159.59 | 160.23 | 158.81 | 160.10 | 130,575 | +1.52(+0.96%) |
Sep 08, 2023 | 157.87 | 159.53 | 157.71 | 158.58 | 189,138 | +3.06(+1.97%) |
Sep 07, 2023 | 155.55 | 156.29 | 154.35 | 155.52 | 192,606 | -1.55(-0.99%) |
Sep 06, 2023 | 158.25 | 158.32 | 154.98 | 157.07 | 386,584 | -5.20(-3.20%) |
Sep 05, 2023 | 164.64 | 164.76 | 162.22 | 162.27 | 148,786 | -4.67(-2.80%) |