Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2023 | 167.85 | 168.57 | 166.03 | 166.98 | 89,745 | -1.09(-0.65%) |
Nov 27, 2023 | 166.44 | 168.42 | 165.37 | 168.07 | 111,442 | +1.32(+0.79%) |
Nov 24, 2023 | 166.00 | 168.19 | 166.00 | 166.75 | 19,149 | +0.56(+0.34%) |
Nov 22, 2023 | 165.45 | 167.32 | 163.58 | 166.19 | 66,086 | +0.96(+0.58%) |
Nov 21, 2023 | 166.81 | 167.41 | 164.62 | 165.23 | 81,077 | -2.51(-1.50%) |
Nov 20, 2023 | 166.06 | 168.65 | 166.06 | 167.74 | 86,108 | +1.01(+0.61%) |
Nov 17, 2023 | 166.83 | 168.67 | 165.59 | 166.73 | 102,017 | +0.90(+0.54%) |
Nov 16, 2023 | 165.49 | 166.61 | 164.82 | 165.83 | 116,047 | -0.15(-0.09%) |
Nov 15, 2023 | 165.64 | 166.92 | 164.90 | 165.98 | 153,265 | +0.33(+0.20%) |
Nov 14, 2023 | 164.10 | 165.84 | 162.85 | 165.65 | 140,874 | +3.32(+2.05%) |
Nov 13, 2023 | 159.00 | 162.39 | 158.40 | 162.33 | 103,686 | +2.51(+1.57%) |
Nov 10, 2023 | 159.47 | 160.71 | 158.17 | 159.82 | 61,479 | +0.93(+0.58%) |
Nov 09, 2023 | 157.71 | 159.32 | 156.89 | 158.89 | 69,282 | +1.59(+1.01%) |
Nov 08, 2023 | 159.36 | 159.72 | 157.12 | 157.29 | 111,455 | -2.09(-1.31%) |
Nov 07, 2023 | 159.24 | 160.37 | 159.08 | 159.39 | 53,615 | +0.12(+0.08%) |
Nov 06, 2023 | 160.21 | 161.01 | 158.26 | 159.27 | 91,686 | -0.78(-0.49%) |
Nov 03, 2023 | 159.53 | 161.30 | 159.46 | 160.05 | 67,440 | +1.42(+0.89%) |
Nov 02, 2023 | 158.66 | 159.81 | 156.66 | 158.63 | 80,494 | +1.43(+0.91%) |
Nov 01, 2023 | 156.62 | 157.29 | 155.15 | 157.21 | 96,089 | -0.22(-0.14%) |
Oct 31, 2023 | 157.06 | 158.61 | 156.33 | 157.42 | 167,538 | -0.28(-0.18%) |
Oct 30, 2023 | 156.79 | 158.82 | 154.89 | 157.70 | 85,479 | +0.56(+0.36%) |
Oct 27, 2023 | 159.80 | 160.47 | 156.97 | 157.15 | 143,679 | -2.39(-1.50%) |
Oct 26, 2023 | 158.52 | 161.06 | 156.99 | 159.54 | 179,923 | +0.82(+0.52%) |
Oct 25, 2023 | 152.94 | 161.85 | 152.56 | 158.72 | 249,655 | +10.54(+7.11%) |
Oct 24, 2023 | 147.40 | 149.35 | 146.93 | 148.18 | 110,220 | +0.64(+0.43%) |
Oct 23, 2023 | 148.81 | 150.03 | 147.45 | 147.54 | 104,817 | -1.53(-1.03%) |
Oct 20, 2023 | 151.13 | 151.13 | 148.78 | 149.08 | 90,457 | -1.44(-0.95%) |
Oct 19, 2023 | 150.02 | 152.32 | 149.44 | 150.51 | 136,328 | -0.66(-0.44%) |
Oct 18, 2023 | 153.79 | 154.30 | 151.12 | 151.17 | 107,451 | -4.15(-2.67%) |
Oct 17, 2023 | 153.14 | 156.24 | 150.75 | 155.32 | 210,355 | +1.37(+0.89%) |
Oct 16, 2023 | 154.18 | 155.60 | 153.30 | 153.95 | 80,679 | +1.37(+0.90%) |
Oct 13, 2023 | 154.55 | 154.55 | 152.35 | 152.59 | 67,380 | -1.55(-1.00%) |
Oct 12, 2023 | 156.38 | 156.38 | 151.96 | 154.13 | 88,417 | -1.59(-1.02%) |
Oct 11, 2023 | 156.18 | 158.20 | 155.05 | 155.72 | 136,680 | +0.39(+0.25%) |
Oct 10, 2023 | 156.18 | 157.65 | 155.12 | 155.33 | 156,604 | -0.27(-0.17%) |
Oct 09, 2023 | 155.67 | 156.25 | 154.64 | 155.60 | 102,272 | -0.66(-0.42%) |
Oct 06, 2023 | 156.48 | 157.57 | 155.74 | 156.26 | 168,118 | -1.18(-0.75%) |
Oct 05, 2023 | 157.16 | 158.17 | 156.93 | 157.43 | 85,477 | +0.14(+0.09%) |
Oct 04, 2023 | 154.09 | 157.36 | 153.91 | 157.29 | 139,713 | +2.69(+1.74%) |
Oct 03, 2023 | 153.81 | 155.61 | 153.63 | 154.60 | 65,883 | -0.25(-0.16%) |
Oct 02, 2023 | 156.71 | 156.97 | 154.68 | 154.85 | 94,317 | -2.34(-1.49%) |
Sep 29, 2023 | 159.88 | 159.88 | 156.95 | 157.19 | 132,074 | -1.71(-1.07%) |
Sep 28, 2023 | 158.27 | 160.19 | 157.99 | 158.90 | 134,091 | +1.28(+0.81%) |
Sep 27, 2023 | 158.41 | 159.94 | 157.24 | 157.62 | 151,775 | -0.92(-0.58%) |
Sep 26, 2023 | 162.26 | 162.82 | 158.32 | 158.54 | 140,981 | -3.37(-2.08%) |
Sep 25, 2023 | 162.84 | 162.99 | 161.36 | 161.91 | 93,987 | -1.69(-1.03%) |
Sep 22, 2023 | 164.58 | 165.69 | 163.54 | 163.60 | 87,633 | -1.39(-0.84%) |
Sep 21, 2023 | 166.24 | 166.24 | 163.81 | 164.98 | 69,237 | -1.48(-0.89%) |
Sep 20, 2023 | 168.89 | 169.38 | 165.97 | 166.46 | 81,358 | -1.72(-1.03%) |
Sep 19, 2023 | 170.48 | 170.60 | 168.07 | 168.18 | 92,351 | -2.76(-1.62%) |
Sep 18, 2023 | 172.38 | 173.86 | 170.85 | 170.94 | 70,822 | -0.94(-0.55%) |
Sep 15, 2023 | 172.94 | 174.90 | 170.91 | 171.88 | 314,979 | -2.07(-1.19%) |
Sep 14, 2023 | 172.77 | 175.06 | 171.51 | 173.96 | 142,572 | +1.52(+0.88%) |
Sep 13, 2023 | 172.78 | 172.99 | 169.67 | 172.43 | 140,289 | +0.06(+0.03%) |
Sep 12, 2023 | 172.05 | 174.83 | 172.05 | 172.37 | 66,443 | -0.19(-0.11%) |
Sep 11, 2023 | 170.34 | 173.04 | 170.25 | 172.56 | 85,509 | +1.47(+0.86%) |
Sep 08, 2023 | 172.38 | 173.49 | 170.94 | 171.09 | 95,127 | -1.06(-0.61%) |
Sep 07, 2023 | 176.15 | 176.15 | 170.90 | 172.14 | 155,830 | -3.20(-1.83%) |
Sep 06, 2023 | 175.12 | 177.91 | 175.04 | 175.34 | 75,044 | +0.13(+0.07%) |
Sep 05, 2023 | 183.51 | 183.51 | 174.38 | 175.21 | 112,631 | -9.27(-5.03%) |