Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 158.50 | 159.40 | 155.93 | 156.98 | 1,648,881 | -1.11(-0.70%) |
Nov 29, 2023 | 157.75 | 163.32 | 157.73 | 158.10 | 1,769,887 | +3.16(+2.04%) |
Nov 28, 2023 | 151.23 | 155.25 | 151.23 | 154.94 | 1,363,094 | +3.09(+2.04%) |
Nov 27, 2023 | 151.95 | 153.00 | 151.60 | 151.85 | 543,449 | -1.30(-0.85%) |
Nov 24, 2023 | 151.92 | 153.34 | 151.82 | 153.15 | 302,734 | +1.26(+0.83%) |
Nov 22, 2023 | 153.26 | 153.51 | 151.36 | 151.89 | 430,191 | +0.09(+0.06%) |
Nov 21, 2023 | 150.38 | 152.32 | 149.68 | 151.80 | 854,420 | +1.30(+0.87%) |
Nov 20, 2023 | 147.75 | 151.44 | 147.33 | 150.50 | 890,958 | +2.26(+1.52%) |
Nov 17, 2023 | 148.11 | 149.39 | 146.69 | 148.24 | 1,346,087 | +0.04(+0.03%) |
Nov 16, 2023 | 149.25 | 150.44 | 147.90 | 148.19 | 1,221,913 | -3.24(-2.14%) |
Nov 15, 2023 | 146.61 | 152.92 | 146.61 | 151.43 | 1,398,218 | +4.82(+3.29%) |
Nov 14, 2023 | 144.54 | 147.50 | 143.61 | 146.61 | 870,156 | +4.37(+3.07%) |
Nov 13, 2023 | 144.93 | 146.05 | 140.14 | 142.24 | 1,132,191 | -0.68(-0.47%) |
Nov 10, 2023 | 142.12 | 143.21 | 140.61 | 142.92 | 1,245,491 | +0.18(+0.13%) |
Nov 09, 2023 | 146.82 | 148.05 | 141.97 | 142.74 | 1,052,352 | -5.33(-3.60%) |
Nov 08, 2023 | 151.78 | 152.28 | 146.01 | 148.08 | 1,406,296 | -1.00(-0.67%) |
Nov 07, 2023 | 152.03 | 153.85 | 148.59 | 149.07 | 1,320,904 | -3.59(-2.35%) |
Nov 06, 2023 | 152.72 | 154.93 | 151.80 | 152.66 | 1,411,113 | +1.06(+0.70%) |
Nov 03, 2023 | 150.85 | 153.00 | 150.27 | 151.60 | 1,319,838 | +2.69(+1.81%) |
Nov 02, 2023 | 149.32 | 149.96 | 146.59 | 148.91 | 2,011,417 | +2.90(+1.98%) |
Nov 01, 2023 | 142.28 | 146.71 | 141.57 | 146.02 | 1,771,569 | +5.91(+4.22%) |
Oct 31, 2023 | 137.48 | 141.33 | 137.45 | 140.10 | 1,345,948 | +3.74(+2.74%) |
Oct 30, 2023 | 136.63 | 139.09 | 133.06 | 136.36 | 2,215,191 | +2.78(+2.08%) |
Oct 27, 2023 | 143.67 | 145.11 | 131.19 | 133.59 | 3,043,617 | -4.05(-2.94%) |
Oct 26, 2023 | 138.73 | 142.38 | 137.40 | 137.63 | 2,102,133 | -1.76(-1.26%) |
Oct 25, 2023 | 139.96 | 141.19 | 138.41 | 139.39 | 1,279,540 | -1.76(-1.24%) |
Oct 24, 2023 | 143.83 | 145.12 | 140.36 | 141.14 | 2,130,240 | -4.33(-2.97%) |
Oct 23, 2023 | 146.90 | 147.56 | 144.04 | 145.47 | 1,674,151 | +2.41(+1.69%) |
Oct 20, 2023 | 141.37 | 144.53 | 140.69 | 143.06 | 1,073,932 | +1.90(+1.34%) |
Oct 19, 2023 | 141.02 | 143.66 | 140.47 | 141.16 | 1,008,961 | -0.14(-0.10%) |
Oct 18, 2023 | 140.86 | 144.61 | 140.84 | 141.30 | 1,543,044 | +0.59(+0.42%) |
Oct 17, 2023 | 138.59 | 141.25 | 138.09 | 140.72 | 1,109,543 | +0.59(+0.42%) |
Oct 16, 2023 | 139.36 | 140.55 | 138.08 | 140.12 | 1,777,740 | +0.98(+0.71%) |
Oct 13, 2023 | 135.04 | 139.32 | 135.00 | 139.14 | 1,581,388 | +3.92(+2.90%) |
Oct 12, 2023 | 140.39 | 141.97 | 134.94 | 135.22 | 1,466,541 | -7.87(-5.50%) |
Oct 11, 2023 | 147.94 | 149.04 | 139.16 | 143.09 | 2,384,003 | -6.13(-4.11%) |
Oct 10, 2023 | 147.20 | 149.64 | 146.15 | 149.22 | 1,578,609 | +3.84(+2.64%) |
Oct 09, 2023 | 142.97 | 146.06 | 141.09 | 145.38 | 1,681,876 | -0.05(-0.03%) |
Oct 06, 2023 | 145.76 | 148.23 | 144.09 | 145.43 | 2,207,928 | +1.06(+0.73%) |
Oct 05, 2023 | 144.87 | 145.68 | 141.27 | 144.37 | 2,065,313 | -2.47(-1.68%) |
Oct 04, 2023 | 143.86 | 147.10 | 143.12 | 146.84 | 2,242,804 | +3.39(+2.37%) |
Oct 03, 2023 | 143.54 | 144.48 | 142.24 | 143.45 | 1,142,422 | -1.15(-0.80%) |
Oct 02, 2023 | 144.77 | 146.76 | 143.91 | 144.60 | 1,241,343 | -2.10(-1.43%) |
Sep 29, 2023 | 149.71 | 150.58 | 146.23 | 146.70 | 1,707,769 | -2.16(-1.45%) |
Sep 28, 2023 | 150.46 | 151.58 | 147.82 | 148.86 | 1,906,066 | +1.39(+0.94%) |
Sep 27, 2023 | 144.46 | 149.45 | 144.46 | 147.47 | 3,021,027 | +5.41(+3.81%) |
Sep 26, 2023 | 138.89 | 142.77 | 138.89 | 142.07 | 1,856,578 | +4.87(+3.55%) |
Sep 25, 2023 | 135.12 | 137.22 | 136.25 | 137.20 | 1,857,878 | +1.67(+1.23%) |
Sep 22, 2023 | 136.66 | 137.46 | 135.35 | 135.53 | 1,820,023 | +0.32(+0.23%) |
Sep 21, 2023 | 138.67 | 139.22 | 135.14 | 135.21 | 1,538,949 | -4.79(-3.42%) |
Sep 20, 2023 | 143.23 | 144.34 | 139.89 | 140.00 | 1,212,351 | -2.55(-1.79%) |
Sep 19, 2023 | 144.30 | 145.10 | 141.56 | 142.55 | 1,447,410 | -2.34(-1.62%) |
Sep 18, 2023 | 144.51 | 146.29 | 144.51 | 144.90 | 1,591,699 | +0.66(+0.45%) |
Sep 15, 2023 | 146.79 | 146.95 | 143.85 | 144.24 | 2,410,370 | -2.23(-1.52%) |
Sep 14, 2023 | 146.06 | 146.87 | 145.02 | 146.47 | 2,204,174 | +1.29(+0.89%) |
Sep 13, 2023 | 145.88 | 147.49 | 144.90 | 145.18 | 1,678,504 | -2.61(-1.77%) |
Sep 12, 2023 | 150.31 | 151.00 | 146.32 | 147.79 | 1,459,108 | -2.52(-1.68%) |
Sep 11, 2023 | 148.81 | 153.56 | 148.36 | 150.31 | 2,545,997 | +3.53(+2.41%) |
Sep 08, 2023 | 148.25 | 148.42 | 145.28 | 146.78 | 1,518,589 | -2.53(-1.69%) |
Sep 07, 2023 | 152.14 | 152.73 | 148.01 | 149.31 | 1,831,193 | -2.81(-1.85%) |
Sep 06, 2023 | 154.17 | 154.18 | 150.26 | 152.12 | 3,318,206 | -0.56(-0.36%) |
Sep 05, 2023 | 154.51 | 155.84 | 151.06 | 152.67 | 2,441,669 | -5.26(-3.33%) |