Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 159.10 | 161.87 | 159.10 | 161.57 | 316,691 | +2.80(+1.76%) |
Nov 29, 2023 | 159.55 | 160.62 | 157.73 | 158.78 | 277,395 | -0.71(-0.45%) |
Nov 28, 2023 | 161.78 | 162.06 | 159.21 | 159.49 | 217,583 | -2.28(-1.41%) |
Nov 27, 2023 | 160.54 | 162.11 | 159.94 | 161.77 | 277,277 | +0.87(+0.54%) |
Nov 24, 2023 | 160.52 | 162.47 | 160.16 | 160.90 | 107,575 | +0.87(+0.54%) |
Nov 22, 2023 | 158.72 | 160.75 | 158.72 | 160.03 | 189,135 | +1.36(+0.86%) |
Nov 21, 2023 | 157.66 | 159.01 | 156.83 | 158.67 | 329,751 | +1.58(+1.01%) |
Nov 20, 2023 | 156.55 | 157.51 | 156.01 | 157.09 | 248,313 | +0.00(+0.00%) |
Nov 17, 2023 | 156.77 | 157.98 | 156.08 | 157.09 | 441,441 | +1.01(+0.65%) |
Nov 16, 2023 | 157.37 | 158.19 | 155.78 | 156.07 | 259,433 | -0.96(-0.61%) |
Nov 15, 2023 | 157.36 | 158.47 | 155.55 | 157.03 | 486,813 | -0.33(-0.21%) |
Nov 14, 2023 | 161.41 | 162.03 | 157.10 | 157.36 | 488,821 | -4.19(-2.59%) |
Nov 13, 2023 | 160.03 | 162.13 | 159.76 | 161.55 | 489,202 | +1.72(+1.08%) |
Nov 10, 2023 | 153.20 | 159.86 | 153.20 | 159.83 | 557,209 | +6.78(+4.43%) |
Nov 09, 2023 | 153.76 | 154.16 | 152.67 | 153.05 | 283,095 | -0.71(-0.46%) |
Nov 08, 2023 | 153.55 | 154.44 | 152.57 | 153.76 | 366,587 | +0.93(+0.61%) |
Nov 07, 2023 | 151.80 | 153.70 | 151.59 | 152.83 | 459,951 | +1.17(+0.77%) |
Nov 06, 2023 | 150.43 | 152.53 | 149.73 | 151.66 | 595,399 | +1.83(+1.22%) |
Nov 03, 2023 | 152.62 | 155.43 | 148.72 | 149.82 | 829,329 | +3.19(+2.18%) |
Nov 02, 2023 | 147.00 | 149.12 | 144.07 | 146.63 | 955,834 | +0.27(+0.18%) |
Nov 01, 2023 | 147.39 | 148.01 | 144.56 | 146.37 | 668,536 | -0.97(-0.66%) |
Oct 31, 2023 | 145.29 | 147.74 | 145.21 | 147.33 | 262,857 | +1.55(+1.06%) |
Oct 30, 2023 | 143.89 | 146.05 | 143.87 | 145.78 | 264,341 | +2.76(+1.93%) |
Oct 27, 2023 | 144.91 | 144.91 | 142.67 | 143.02 | 269,612 | -2.49(-1.71%) |
Oct 26, 2023 | 144.22 | 146.63 | 143.45 | 145.52 | 307,931 | +1.69(+1.17%) |
Oct 25, 2023 | 144.59 | 146.44 | 143.76 | 143.83 | 223,006 | -1.00(-0.69%) |
Oct 24, 2023 | 144.78 | 146.68 | 144.04 | 144.84 | 308,581 | +0.71(+0.49%) |
Oct 23, 2023 | 145.90 | 145.97 | 143.33 | 144.13 | 282,596 | -1.95(-1.34%) |
Oct 20, 2023 | 148.05 | 148.05 | 145.09 | 146.08 | 285,556 | -1.84(-1.25%) |
Oct 19, 2023 | 148.87 | 149.58 | 147.54 | 147.92 | 265,713 | -1.35(-0.90%) |
Oct 18, 2023 | 150.57 | 150.71 | 148.36 | 149.27 | 440,145 | -2.35(-1.55%) |
Oct 17, 2023 | 148.97 | 153.85 | 147.54 | 151.62 | 772,058 | +2.41(+1.61%) |
Oct 16, 2023 | 145.55 | 149.52 | 145.55 | 149.21 | 534,105 | +4.94(+3.42%) |
Oct 13, 2023 | 143.81 | 145.05 | 142.84 | 144.28 | 181,259 | +1.00(+0.69%) |
Oct 12, 2023 | 144.62 | 144.62 | 141.90 | 143.28 | 215,687 | -0.56(-0.39%) |
Oct 11, 2023 | 143.33 | 144.26 | 142.03 | 143.84 | 305,027 | +0.89(+0.62%) |
Oct 10, 2023 | 143.36 | 144.11 | 142.68 | 142.96 | 278,500 | -0.34(-0.24%) |
Oct 09, 2023 | 142.98 | 143.76 | 141.83 | 143.30 | 206,732 | -0.42(-0.29%) |
Oct 06, 2023 | 139.61 | 144.05 | 139.56 | 143.72 | 310,596 | +3.82(+2.73%) |
Oct 05, 2023 | 139.87 | 141.18 | 138.74 | 139.90 | 368,824 | -0.61(-0.43%) |
Oct 04, 2023 | 140.33 | 141.29 | 138.38 | 140.51 | 391,249 | +0.23(+0.16%) |
Oct 03, 2023 | 140.40 | 140.50 | 138.63 | 140.28 | 422,530 | -0.99(-0.70%) |
Oct 02, 2023 | 142.63 | 142.63 | 140.69 | 141.27 | 263,308 | -1.84(-1.29%) |
Sep 29, 2023 | 144.75 | 145.17 | 142.60 | 143.11 | 405,804 | -1.77(-1.22%) |
Sep 28, 2023 | 143.62 | 144.90 | 143.59 | 144.88 | 278,764 | +1.23(+0.86%) |
Sep 27, 2023 | 144.14 | 144.86 | 142.34 | 143.65 | 177,561 | -0.15(-0.10%) |
Sep 26, 2023 | 146.17 | 147.44 | 143.33 | 143.79 | 240,016 | -2.72(-1.86%) |
Sep 25, 2023 | 145.64 | 147.24 | 146.15 | 146.51 | 397,178 | +0.08(+0.05%) |
Sep 22, 2023 | 144.36 | 146.82 | 143.95 | 146.43 | 404,794 | +2.02(+1.40%) |
Sep 21, 2023 | 144.83 | 145.38 | 143.56 | 144.41 | 308,563 | -0.52(-0.36%) |
Sep 20, 2023 | 145.78 | 146.34 | 144.85 | 144.94 | 219,059 | -0.59(-0.41%) |
Sep 19, 2023 | 143.66 | 145.98 | 143.66 | 145.53 | 311,704 | +2.30(+1.60%) |
Sep 18, 2023 | 141.82 | 143.27 | 141.12 | 143.23 | 266,960 | +1.67(+1.18%) |
Sep 15, 2023 | 141.15 | 142.09 | 140.35 | 141.56 | 882,783 | -0.52(-0.37%) |
Sep 14, 2023 | 142.00 | 142.72 | 140.37 | 142.09 | 309,959 | +1.17(+0.83%) |
Sep 13, 2023 | 142.03 | 142.96 | 139.50 | 140.91 | 307,250 | -0.69(-0.49%) |
Sep 12, 2023 | 140.26 | 143.01 | 140.19 | 141.60 | 292,291 | +1.77(+1.27%) |
Sep 11, 2023 | 141.73 | 142.72 | 139.57 | 139.83 | 434,569 | -1.06(-0.76%) |
Sep 08, 2023 | 138.12 | 141.22 | 137.17 | 140.90 | 433,970 | +2.76(+2.00%) |
Sep 07, 2023 | 136.99 | 138.65 | 136.63 | 138.13 | 484,401 | +1.08(+0.79%) |
Sep 06, 2023 | 134.58 | 137.90 | 134.09 | 137.05 | 360,001 | +2.52(+1.88%) |
Sep 05, 2023 | 136.13 | 136.27 | 133.63 | 134.53 | 575,254 | -2.44(-1.78%) |