Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 163.69 | 169.79 | 163.23 | 168.98 | 5,514,755 | +6.15(+3.78%) |
Nov 29, 2023 | 160.61 | 162.91 | 160.19 | 162.83 | 1,259,904 | +2.60(+1.63%) |
Nov 28, 2023 | 160.10 | 162.50 | 159.37 | 160.22 | 1,481,101 | -0.07(-0.04%) |
Nov 27, 2023 | 155.91 | 160.80 | 155.47 | 160.29 | 1,357,294 | +4.05(+2.59%) |
Nov 24, 2023 | 156.66 | 157.07 | 154.81 | 156.25 | 437,607 | -0.24(-0.15%) |
Nov 22, 2023 | 156.78 | 157.12 | 155.00 | 156.49 | 699,084 | -0.39(-0.25%) |
Nov 21, 2023 | 155.93 | 158.31 | 155.15 | 156.87 | 1,027,775 | +0.73(+0.47%) |
Nov 20, 2023 | 156.01 | 157.82 | 155.93 | 156.14 | 861,590 | +0.29(+0.19%) |
Nov 17, 2023 | 155.48 | 156.37 | 154.67 | 155.85 | 989,080 | +1.81(+1.17%) |
Nov 16, 2023 | 155.11 | 156.18 | 151.74 | 154.04 | 1,342,554 | -1.62(-1.04%) |
Nov 15, 2023 | 154.59 | 156.42 | 154.49 | 155.66 | 824,903 | +1.58(+1.03%) |
Nov 14, 2023 | 154.10 | 155.39 | 153.10 | 154.08 | 1,246,909 | +2.03(+1.33%) |
Nov 13, 2023 | 151.38 | 152.49 | 150.16 | 152.05 | 737,467 | +0.32(+0.21%) |
Nov 10, 2023 | 150.71 | 152.10 | 149.34 | 151.73 | 921,884 | +1.45(+0.97%) |
Nov 09, 2023 | 153.62 | 153.62 | 149.74 | 150.28 | 1,032,611 | -1.79(-1.18%) |
Nov 08, 2023 | 150.17 | 153.27 | 150.17 | 152.07 | 1,190,942 | +1.51(+1.00%) |
Nov 07, 2023 | 150.96 | 151.92 | 150.22 | 150.56 | 1,122,691 | -1.68(-1.10%) |
Nov 06, 2023 | 152.55 | 154.33 | 151.41 | 152.24 | 1,013,141 | +0.81(+0.54%) |
Nov 03, 2023 | 152.12 | 154.25 | 151.41 | 151.43 | 1,181,674 | +1.04(+0.69%) |
Nov 02, 2023 | 148.74 | 151.24 | 148.55 | 150.38 | 905,068 | +3.25(+2.21%) |
Nov 01, 2023 | 146.93 | 147.32 | 144.51 | 147.13 | 1,734,902 | +0.20(+0.14%) |
Oct 31, 2023 | 147.54 | 148.77 | 146.21 | 146.93 | 1,462,842 | -1.15(-0.78%) |
Oct 30, 2023 | 148.60 | 149.13 | 146.15 | 148.09 | 1,208,126 | +0.84(+0.57%) |
Oct 27, 2023 | 147.71 | 148.29 | 145.52 | 147.25 | 1,500,041 | -0.20(-0.13%) |
Oct 26, 2023 | 145.03 | 149.61 | 145.03 | 147.45 | 1,902,546 | +3.69(+2.57%) |
Oct 25, 2023 | 146.66 | 147.20 | 142.46 | 143.76 | 1,574,211 | -2.56(-1.75%) |
Oct 24, 2023 | 142.40 | 147.95 | 141.34 | 146.31 | 2,151,999 | +6.64(+4.75%) |
Oct 23, 2023 | 140.02 | 141.63 | 139.26 | 139.67 | 1,817,666 | -0.86(-0.62%) |
Oct 20, 2023 | 143.16 | 144.12 | 140.33 | 140.54 | 1,579,894 | -2.38(-1.66%) |
Oct 19, 2023 | 144.35 | 146.98 | 142.60 | 142.91 | 1,772,576 | -1.35(-0.94%) |
Oct 18, 2023 | 147.14 | 147.78 | 144.20 | 144.27 | 1,584,231 | -4.42(-2.98%) |
Oct 17, 2023 | 146.12 | 149.58 | 145.73 | 148.69 | 1,103,116 | +0.56(+0.38%) |
Oct 16, 2023 | 148.68 | 149.19 | 147.12 | 148.13 | 884,351 | +1.93(+1.32%) |
Oct 13, 2023 | 145.83 | 148.13 | 143.97 | 146.21 | 1,543,768 | -0.49(-0.33%) |
Oct 12, 2023 | 152.51 | 152.52 | 145.54 | 146.69 | 2,101,605 | -7.27(-4.72%) |
Oct 11, 2023 | 155.39 | 156.79 | 152.45 | 153.96 | 1,266,196 | -1.03(-0.67%) |
Oct 10, 2023 | 155.83 | 157.93 | 154.88 | 154.99 | 1,271,557 | +0.24(+0.15%) |
Oct 09, 2023 | 156.32 | 156.87 | 153.19 | 154.76 | 1,031,101 | -1.56(-1.00%) |
Oct 06, 2023 | 155.65 | 157.90 | 153.24 | 156.32 | 1,548,190 | +0.80(+0.51%) |
Oct 05, 2023 | 155.33 | 156.80 | 154.43 | 155.52 | 1,222,947 | -0.50(-0.32%) |
Oct 04, 2023 | 155.46 | 157.31 | 154.27 | 156.02 | 1,466,854 | +0.95(+0.62%) |
Oct 03, 2023 | 152.60 | 155.68 | 152.51 | 155.06 | 1,496,639 | +1.18(+0.77%) |
Oct 02, 2023 | 155.55 | 156.97 | 152.92 | 153.88 | 1,468,997 | -1.56(-1.00%) |
Sep 29, 2023 | 158.05 | 158.81 | 154.89 | 155.44 | 1,221,052 | -1.40(-0.89%) |
Sep 28, 2023 | 154.78 | 158.02 | 154.49 | 156.84 | 1,239,479 | +2.54(+1.65%) |
Sep 27, 2023 | 152.18 | 155.90 | 151.21 | 154.30 | 1,887,041 | +3.93(+2.62%) |
Sep 26, 2023 | 153.03 | 154.08 | 150.13 | 150.36 | 1,282,209 | -3.48(-2.26%) |
Sep 25, 2023 | 151.48 | 154.35 | 153.20 | 153.84 | 1,259,499 | +2.10(+1.38%) |
Sep 22, 2023 | 150.73 | 153.71 | 150.49 | 151.74 | 1,167,003 | +1.58(+1.05%) |
Sep 21, 2023 | 152.41 | 153.26 | 150.01 | 150.17 | 1,216,098 | -3.81(-2.48%) |
Sep 20, 2023 | 158.09 | 158.68 | 153.81 | 153.98 | 1,063,187 | -2.78(-1.77%) |
Sep 19, 2023 | 153.79 | 157.43 | 153.77 | 156.76 | 1,500,542 | +3.49(+2.28%) |
Sep 18, 2023 | 154.01 | 155.85 | 152.84 | 153.27 | 1,658,957 | -0.74(-0.48%) |
Sep 15, 2023 | 160.76 | 161.26 | 153.50 | 154.01 | 4,903,618 | -10.02(-6.11%) |
Sep 14, 2023 | 162.68 | 164.38 | 161.22 | 164.03 | 1,589,346 | +4.36(+2.73%) |
Sep 13, 2023 | 161.52 | 161.64 | 158.65 | 159.67 | 1,120,376 | -1.87(-1.16%) |
Sep 12, 2023 | 160.75 | 163.60 | 159.44 | 161.54 | 1,084,197 | -0.15(-0.09%) |
Sep 11, 2023 | 165.98 | 167.05 | 160.57 | 161.69 | 1,410,691 | -1.75(-1.07%) |
Sep 08, 2023 | 166.40 | 167.19 | 163.04 | 163.44 | 1,438,538 | -3.92(-2.34%) |
Sep 07, 2023 | 165.51 | 168.09 | 165.12 | 167.37 | 1,568,524 | +0.30(+0.18%) |
Sep 06, 2023 | 168.40 | 170.35 | 164.35 | 167.07 | 1,456,698 | -1.63(-0.96%) |
Sep 05, 2023 | 170.61 | 170.61 | 167.31 | 168.70 | 1,459,911 | -2.32(-1.36%) |