Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 171.66 | 172.26 | 168.49 | 169.59 | 1,408,183 | -1.93(-1.13%) |
Nov 29, 2023 | 173.03 | 175.68 | 171.47 | 171.52 | 1,495,146 | +0.12(+0.07%) |
Nov 28, 2023 | 170.94 | 171.61 | 169.11 | 171.40 | 1,559,268 | -0.28(-0.16%) |
Nov 27, 2023 | 172.30 | 173.26 | 170.61 | 171.68 | 2,129,911 | -0.77(-0.45%) |
Nov 24, 2023 | 172.80 | 174.57 | 171.86 | 172.45 | 1,051,057 | +0.70(+0.41%) |
Nov 22, 2023 | 166.37 | 173.51 | 165.74 | 171.75 | 3,656,845 | +6.69(+4.05%) |
Nov 21, 2023 | 159.90 | 167.09 | 156.01 | 165.06 | 6,389,060 | +28.35(+20.74%) |
Nov 20, 2023 | 136.00 | 137.65 | 133.09 | 136.71 | 3,542,780 | +0.71(+0.52%) |
Nov 17, 2023 | 135.84 | 137.79 | 131.75 | 136.00 | 2,768,778 | +6.07(+4.67%) |
Nov 16, 2023 | 134.68 | 135.33 | 128.57 | 129.93 | 2,202,089 | -5.88(-4.33%) |
Nov 15, 2023 | 133.71 | 137.66 | 132.68 | 135.81 | 2,410,793 | +3.59(+2.72%) |
Nov 14, 2023 | 129.50 | 135.02 | 129.50 | 132.22 | 2,522,960 | +6.72(+5.35%) |
Nov 13, 2023 | 129.57 | 129.93 | 125.38 | 125.50 | 1,590,715 | -5.21(-3.99%) |
Nov 10, 2023 | 130.56 | 131.32 | 128.06 | 130.71 | 1,071,243 | -0.05(-0.04%) |
Nov 09, 2023 | 131.35 | 133.79 | 129.99 | 130.76 | 1,356,419 | +0.14(+0.11%) |
Nov 08, 2023 | 131.08 | 134.36 | 130.19 | 130.62 | 1,040,930 | -0.53(-0.40%) |
Nov 07, 2023 | 130.71 | 133.29 | 130.30 | 131.15 | 1,916,703 | -1.12(-0.85%) |
Nov 06, 2023 | 132.14 | 132.93 | 130.41 | 132.27 | 12,991,211 | -0.19(-0.14%) |
Nov 03, 2023 | 133.01 | 133.51 | 130.28 | 132.46 | 4,220,461 | +6.20(+4.91%) |
Nov 02, 2023 | 120.66 | 126.39 | 120.31 | 126.26 | 1,492,805 | +7.68(+6.48%) |
Nov 01, 2023 | 121.06 | 121.06 | 117.09 | 118.58 | 847,828 | -2.45(-2.02%) |
Oct 31, 2023 | 119.28 | 121.53 | 117.92 | 121.03 | 1,270,874 | +2.23(+1.88%) |
Oct 30, 2023 | 118.45 | 119.77 | 117.93 | 118.80 | 1,003,308 | +2.37(+2.04%) |
Oct 27, 2023 | 119.82 | 121.74 | 116.33 | 116.43 | 1,070,674 | -2.98(-2.50%) |
Oct 26, 2023 | 120.65 | 120.99 | 117.75 | 119.41 | 702,916 | -0.68(-0.57%) |
Oct 25, 2023 | 117.70 | 120.92 | 117.51 | 120.09 | 755,236 | -0.07(-0.06%) |
Oct 24, 2023 | 119.23 | 121.64 | 118.64 | 120.16 | 1,156,295 | +1.98(+1.68%) |
Oct 23, 2023 | 120.34 | 121.57 | 116.03 | 118.18 | 1,280,124 | -4.01(-3.28%) |
Oct 20, 2023 | 120.53 | 122.58 | 119.78 | 122.19 | 1,596,165 | +1.57(+1.30%) |
Oct 19, 2023 | 123.12 | 123.50 | 119.33 | 120.62 | 2,750,990 | -2.73(-2.21%) |
Oct 18, 2023 | 125.09 | 125.70 | 122.70 | 123.35 | 1,095,625 | -2.59(-2.06%) |
Oct 17, 2023 | 122.52 | 127.35 | 122.52 | 125.94 | 1,397,962 | +2.73(+2.22%) |
Oct 16, 2023 | 118.37 | 124.78 | 118.26 | 123.21 | 1,802,693 | +6.90(+5.93%) |
Oct 13, 2023 | 118.77 | 119.17 | 115.66 | 116.31 | 1,684,778 | -3.45(-2.88%) |
Oct 12, 2023 | 123.72 | 123.73 | 119.00 | 119.76 | 904,846 | -3.85(-3.11%) |
Oct 11, 2023 | 123.51 | 124.18 | 121.56 | 123.61 | 1,131,446 | -0.11(-0.09%) |
Oct 10, 2023 | 121.26 | 124.95 | 119.57 | 123.72 | 968,613 | +2.37(+1.95%) |
Oct 09, 2023 | 121.09 | 123.10 | 118.77 | 121.35 | 933,252 | -2.11(-1.71%) |
Oct 06, 2023 | 121.20 | 124.86 | 118.69 | 123.46 | 1,203,228 | +2.24(+1.85%) |
Oct 05, 2023 | 126.82 | 126.82 | 121.12 | 121.22 | 1,835,287 | -5.82(-4.58%) |
Oct 04, 2023 | 128.95 | 129.50 | 125.76 | 127.04 | 916,173 | -1.90(-1.47%) |
Oct 03, 2023 | 131.17 | 131.74 | 127.74 | 128.94 | 1,075,968 | -3.40(-2.57%) |
Oct 02, 2023 | 134.88 | 135.04 | 132.03 | 132.34 | 779,959 | -2.96(-2.19%) |
Sep 29, 2023 | 136.12 | 137.96 | 135.00 | 135.30 | 1,025,064 | +1.04(+0.77%) |
Sep 28, 2023 | 131.63 | 134.55 | 130.19 | 134.26 | 1,289,386 | +3.03(+2.31%) |
Sep 27, 2023 | 130.31 | 132.97 | 130.11 | 131.23 | 1,403,793 | -1.17(-0.88%) |
Sep 26, 2023 | 133.45 | 134.33 | 132.21 | 132.40 | 1,587,271 | -1.81(-1.35%) |
Sep 25, 2023 | 135.53 | 134.86 | 133.90 | 134.21 | 1,401,525 | -2.57(-1.88%) |
Sep 22, 2023 | 139.36 | 139.80 | 136.44 | 136.78 | 915,364 | -1.85(-1.33%) |
Sep 21, 2023 | 141.81 | 143.01 | 138.04 | 138.63 | 1,199,866 | -4.08(-2.86%) |
Sep 20, 2023 | 142.83 | 145.14 | 142.39 | 142.71 | 1,173,779 | -0.46(-0.32%) |
Sep 19, 2023 | 139.30 | 143.52 | 138.27 | 143.17 | 1,791,594 | +3.66(+2.62%) |
Sep 18, 2023 | 146.69 | 146.75 | 139.36 | 139.51 | 1,745,679 | -8.27(-5.60%) |
Sep 15, 2023 | 149.40 | 150.14 | 146.58 | 147.78 | 1,149,283 | -2.90(-1.92%) |
Sep 14, 2023 | 148.55 | 150.91 | 148.55 | 150.68 | 1,051,708 | +2.89(+1.96%) |
Sep 13, 2023 | 152.49 | 152.54 | 146.47 | 147.79 | 1,499,387 | -4.80(-3.15%) |
Sep 12, 2023 | 155.02 | 155.53 | 152.36 | 152.59 | 933,060 | -1.60(-1.04%) |
Sep 11, 2023 | 156.16 | 157.90 | 153.95 | 154.19 | 974,662 | -1.91(-1.22%) |
Sep 08, 2023 | 155.49 | 157.55 | 153.69 | 156.10 | 1,102,103 | +0.68(+0.44%) |
Sep 07, 2023 | 159.20 | 159.80 | 155.34 | 155.42 | 942,195 | -5.30(-3.30%) |
Sep 06, 2023 | 160.84 | 162.48 | 156.00 | 160.72 | 912,192 | -0.91(-0.56%) |
Sep 05, 2023 | 161.86 | 166.94 | 160.63 | 161.63 | 863,874 | -0.85(-0.52%) |